Summerset Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	10.030	10.030	10.000	10.000	9.852	206
2025-11-07	10.480	10.480	10.020	10.020	9.872	475
2025-11-06	10.490	10.490	10.480	10.480	10.325	102
2025-11-05	10.350	10.480	10.050	10.050	9.901	11
2025-11-04	10.230	10.350	10.230	10.350	10.197	14
2025-11-03	10.190	10.220	10.190	10.220	10.069	96
2025-10-31	10.200	10.200	10.200	10.200	10.049	6
2025-10-30	10.190	10.190	10.190	10.190	10.039	1
2025-10-29	10.490	10.490	10.200	10.200	10.049	5,576
2025-10-28	10.410	10.490	10.340	10.490	10.335	6,444
2025-10-27	10.490	10.490	10.000	10.000	9.852	1,283
2025-10-24	10.490	10.490	10.490	10.490	10.335	132
2025-10-23	10.260	10.300	10.250	10.300	10.147	5,263
2025-10-22	10.060	10.250	10.060	10.250	10.098	68
2025-10-21	10.220	10.230	10.220	10.220	10.069	715
2025-10-20	10.020	10.020	10.020	10.020	9.872	0
2025-10-17	10.200	10.200	10.010	10.020	9.872	400
2025-10-16	10.300	10.300	10.100	10.100	9.950	1,141
2025-10-15	10.200	10.490	10.110	10.490	10.335	2,545
2025-10-14	10.200	10.200	10.200	10.200	10.049	7
2025-10-13	10.000	10.200	10.000	10.200	10.049	101
2025-10-10	10.230	10.230	9.950	9.990	9.842	3,849
2025-10-09	10.220	10.530	10.040	10.210	10.059	2,356
2025-10-08	10.140	10.200	10.140	10.200	10.049	642
2025-10-07	9.900	10.010	9.840	9.950	9.803	14,654
2025-10-06	9.440	9.620	9.440	9.610	9.468	917
2025-10-03	9.500	9.670	9.400	9.420	9.280	1,794
2025-10-02	9.500	9.500	9.500	9.500	9.359	205
2025-10-01	9.440	9.450	9.440	9.450	9.310	16
2025-09-30	9.440	9.440	9.430	9.430	9.290	8
2025-09-29	9.560	9.560	9.430	9.440	9.300	1,575
2025-09-26	9.560	9.560	9.560	9.560	9.418	11
2025-09-25	9.560	9.640	9.250	9.560	9.418	385
2025-09-24	9.500	9.580	9.500	9.550	9.409	145
2025-09-23	9.600	9.600	9.500	9.500	9.359	441
2025-09-22	9.910	9.910	9.000	9.600	9.458	1,278
2025-09-19	9.910	9.910	9.910	9.910	9.763	205
2025-09-18	10.140	10.140	10.140	10.140	9.990	6
2025-09-17	10.140	10.140	10.140	10.140	9.990	978
2025-09-16	9.910	10.140	9.910	10.140	9.990	20,183
2025-09-15	9.910	9.910	9.910	9.910	9.763	2
2025-09-12	9.910	9.910	9.910	9.910	9.763	0
2025-09-11	9.980	9.980	9.900	9.910	9.763	227
2025-09-10	9.980	9.980	9.980	9.980	9.832	0
2025-09-09	10.020	10.020	9.980	9.980	9.747	3
2025-09-08	9.600	10.130	9.590	10.000	9.767	1,146
2025-09-05	9.790	9.790	9.780	9.780	9.552	764
2025-09-04	9.830	9.830	9.780	9.780	9.552	3,803
2025-09-03	10.110	10.110	9.830	10.110	9.874	75
2025-09-02	10.030	10.130	10.000	10.130	9.894	812
2025-09-01	9.940	10.010	9.930	10.010	9.777	1,494
2025-08-29	9.750	10.000	9.750	9.940	9.708	3,913
2025-08-28	9.750	9.750	9.520	9.730	9.503	3,346
2025-08-27	9.800	9.800	9.750	9.750	9.523	7
2025-08-26	9.790	9.790	9.780	9.780	9.552	8
2025-08-25	9.850	9.850	9.850	9.850	9.620	156
2025-08-22	9.810	9.930	9.790	9.850	9.620	15,511
2025-08-21	9.930	9.930	9.680	9.790	9.562	1,109
2025-08-20	9.930	9.930	9.810	9.930	9.698	3,248
2025-08-19	9.750	9.900	9.750	9.800	9.571	2,411

← NewerPage 5 of 22 · 1,270 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.