Summerset Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	6.610	6.610	6.500	6.500	6.474	3,536
2026-05-04	6.690	6.830	6.500	6.550	6.524	8,315
2026-05-01	6.750	6.750	6.640	6.640	6.614	5,481
2026-04-30	6.610	6.690	6.570	6.650	6.624	2,632
2026-04-29	6.700	6.840	6.580	6.580	6.554	33,713
2026-04-28	6.770	6.980	6.680	6.700	6.674	11,430
2026-04-27	6.950	6.980	6.850	6.890	6.863	3,480
2026-04-24	6.840	6.990	6.840	6.960	6.933	4,639
2026-04-23	6.610	6.610	6.610	6.610	6.584	0
2026-04-22	6.530	6.840	6.530	6.610	6.584	2,319
2026-04-21	6.720	6.730	6.560	6.620	6.594	17,225
2026-04-20	6.730	6.900	6.660	6.720	6.693	4,541
2026-04-17	7.140	7.140	6.730	6.730	6.703	32,054
2026-04-16	7.290	7.290	7.130	7.140	7.112	1,324
2026-04-15	7.300	7.500	7.150	7.200	7.172	12,958
2026-04-14	7.070	7.070	7.070	7.070	7.042	14
2026-04-13	7.400	7.400	7.030	7.030	7.002	4,366
2026-04-10	7.550	7.550	7.390	7.400	7.371	11,193
2026-04-09	7.590	7.610	7.580	7.610	7.580	1,437
2026-04-08	7.430	7.550	7.410	7.550	7.520	5,246
2026-04-07	7.410	7.430	7.410	7.410	7.381	811
2026-04-02	7.530	7.530	7.250	7.410	7.381	5,291
2026-04-01	7.530	7.530	7.530	7.530	7.500	20
2026-03-31	7.500	7.550	7.400	7.500	7.470	25,329
2026-03-30	7.700	7.700	7.510	7.510	7.480	21,954
2026-03-27	7.660	7.660	7.660	7.660	7.630	0
2026-03-26	7.660	7.660	7.660	7.660	7.630	0
2026-03-25	7.810	7.890	7.660	7.660	7.630	4,049
2026-03-24	7.610	7.780	7.600	7.780	7.749	1,889
2026-03-23	7.700	7.700	7.510	7.530	7.500	2,918
2026-03-20	7.930	7.930	7.700	7.700	7.670	1,857
2026-03-19	8.130	8.130	7.890	7.900	7.869	17,701
2026-03-18	8.370	8.370	8.130	8.130	8.098	5,006
2026-03-17	8.340	8.340	8.310	8.340	8.307	1,526
2026-03-16	8.480	8.480	7.990	7.990	7.958	1,184
2026-03-13	8.510	8.510	8.500	8.500	8.466	1,878
2026-03-12	8.080	8.300	7.970	8.300	8.267	1,399
2026-03-11	8.500	8.500	8.500	8.500	8.374	8
2026-03-10	8.500	8.500	8.500	8.500	8.374	4
2026-03-09	8.620	8.800	8.470	8.470	8.345	455
2026-03-06	8.800	8.800	8.700	8.700	8.571	1,032
2026-03-05	8.800	9.210	8.790	8.790	8.660	894
2026-03-04	8.840	8.840	8.670	8.780	8.650	982
2026-03-03	8.840	8.840	8.840	8.840	8.709	0
2026-03-02	9.000	9.000	8.700	8.840	8.709	3,970
2026-02-27	8.850	9.010	8.780	8.780	8.650	7,226
2026-02-26	8.850	8.880	8.850	8.850	8.719	812
2026-02-25	8.700	8.700	8.700	8.700	8.571	598
2026-02-24	8.800	8.800	8.800	8.800	8.670	420
2026-02-23	8.830	8.830	8.830	8.830	8.699	61
2026-02-20	8.860	8.860	8.830	8.830	8.699	3
2026-02-19	8.830	8.830	8.830	8.830	8.699	21
2026-02-18	9.240	9.240	8.800	8.800	8.670	7,361
2026-02-17	8.970	8.970	8.800	8.800	8.670	5,417
2026-02-16	9.480	9.480	8.810	8.920	8.788	1,346
2026-02-13	9.500	9.500	9.500	9.500	9.359	0
2026-02-12	9.330	9.740	9.330	9.500	9.359	586
2026-02-11	9.510	9.510	9.330	9.330	9.192	425
2026-02-10	9.510	9.510	9.510	9.510	9.369	0
2026-02-09	9.700	10.260	9.510	9.510	9.369	1,427

← NewerPage 3 of 22 · 1,266 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.