Summerset Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	7.030	7.030	7.010	7.010	6.982	768
2026-07-27	7.000	7.000	6.980	6.980	6.952	256
2026-07-24	6.710	6.710	6.710	6.710	6.684	0
2026-07-23	6.710	6.710	6.710	6.710	6.684	12
2026-07-22	6.710	6.710	6.710	6.710	6.684	1
2026-07-21	6.740	6.740	6.710	6.710	6.684	5,854
2026-07-20	7.000	7.000	6.700	6.740	6.713	43
2026-07-17	7.000	7.000	7.000	7.000	6.972	4
2026-07-16	7.000	7.000	7.000	7.000	6.972	2,277
2026-07-15	7.100	7.100	7.100	7.100	7.072	1
2026-07-14	7.100	7.100	7.100	7.100	7.072	21
2026-07-13	7.330	7.330	7.100	7.100	7.072	3,378
2026-07-10	7.340	7.340	7.340	7.340	7.311	0
2026-07-09	7.340	7.340	7.340	7.340	7.311	4
2026-07-08	7.340	7.340	7.340	7.340	7.311	4
2026-07-07	7.350	7.350	7.350	7.350	7.321	10
2026-07-06	7.270	7.350	7.240	7.350	7.321	3,614
2026-07-03	7.180	7.180	7.180	7.180	7.152	7
2026-07-02	7.130	7.240	7.050	7.170	7.142	438
2026-07-01	7.130	7.130	7.110	7.110	7.082	711
2026-06-30	7.100	7.250	6.780	6.910	6.883	21,826
2026-06-29	7.000	7.030	6.420	7.030	7.002	5,764
2026-06-26	7.020	7.020	7.020	7.020	6.992	1
2026-06-25	7.020	7.020	7.020	7.020	6.992	3
2026-06-24	7.020	7.020	7.000	7.020	6.992	675
2026-06-23	6.900	7.020	6.900	7.020	6.992	128
2026-06-22	7.000	7.020	6.900	6.900	6.873	4,098
2026-06-19	6.990	7.000	6.980	6.980	6.952	25,493
2026-06-18	7.230	7.230	6.980	7.000	6.972	3,822
2026-06-17	7.230	7.230	7.230	7.230	7.201	1
2026-06-16	7.220	7.240	7.200	7.230	7.201	736
2026-06-15	6.930	7.240	6.820	7.230	7.201	8,131
2026-06-12	6.740	6.960	6.740	6.930	6.903	1,227
2026-06-11	6.750	6.970	6.750	6.970	6.942	1,397
2026-06-10	6.800	6.800	6.750	6.750	6.723	7,733
2026-06-09	6.800	6.800	6.490	6.800	6.773	9,971
2026-06-05	6.840	6.970	6.680	6.840	6.813	16,436
2026-06-04	6.970	6.970	6.490	6.490	6.464	154
2026-06-03	6.700	6.970	6.500	6.970	6.942	2,512
2026-06-02	6.670	6.990	6.500	6.860	6.833	8,671
2026-06-01	6.700	6.740	6.520	6.670	6.644	3,451
2026-05-29	6.300	6.300	6.300	6.300	6.275	3
2026-05-28	6.790	6.790	6.300	6.300	6.275	5,839
2026-05-27	6.540	6.660	6.540	6.660	6.634	2,143
2026-05-26	6.280	6.540	6.280	6.540	6.514	5,148
2026-05-25	6.240	6.600	6.240	6.540	6.514	10,599
2026-05-22	6.170	6.310	6.170	6.240	6.215	835
2026-05-21	5.870	6.180	5.750	6.180	6.156	56
2026-05-20	6.050	6.050	5.850	5.870	5.847	9,682
2026-05-19	5.950	5.950	5.950	5.950	5.927	406
2026-05-18	5.930	5.930	5.870	5.930	5.907	3,101
2026-05-15	6.050	6.050	5.800	5.930	5.907	7,866
2026-05-14	6.210	6.210	6.020	6.050	6.026	7,515
2026-05-13	6.290	6.290	6.230	6.230	6.205	4,096
2026-05-12	6.300	6.370	6.300	6.300	6.275	5,969
2026-05-11	6.540	6.540	6.320	6.320	6.295	5,497
2026-05-08	6.480	6.570	6.480	6.570	6.544	2,491
2026-05-07	6.380	6.500	6.380	6.500	6.474	4,581
2026-05-06	6.410	6.420	6.380	6.390	6.365	6,933
2026-05-05	6.610	6.610	6.500	6.500	6.474	3,536

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0262 NZD
2026-03-12	0.0927 NZD
2025-09-10	0.0862 NZD
2025-03-13	0.1012 NZD
2024-09-06	0.0888 NZD
2024-03-08	0.1047 NZD
2023-09-05	0.0885 NZD
2023-03-09	0.0914 NZD
2022-09-05	0.0816 NZD
2022-03-09	0.0683 NZD
2021-09-06	0.0807 NZD
2021-03-08	0.0554 NZD
2020-08-28	0.0466 NZD
2020-03-09	0.0739 NZD
2019-08-26	0.0519 NZD
2019-03-07	0.0590 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.