Summerset Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	9.800	9.800	9.680	9.680	9.454	2,478
2025-08-15	9.970	10.000	9.620	10.000	9.767	1,488
2025-08-14	9.970	9.970	9.970	9.970	9.737	11
2025-08-13	10.000	10.130	9.900	9.970	9.737	3,021
2025-08-12	10.020	10.020	10.000	10.000	9.767	1,152
2025-08-11	10.200	10.910	10.000	10.000	9.767	8,402
2025-08-08	10.500	10.500	10.200	10.200	9.962	1,301
2025-08-07	10.450	10.450	10.300	10.300	10.060	1,653
2025-08-06	10.350	10.350	10.350	10.350	10.109	0
2025-08-05	10.350	10.350	10.350	10.350	10.109	2
2025-08-04	10.300	10.300	10.300	10.300	10.060	0
2025-08-01	10.300	10.300	10.300	10.300	10.060	0
2025-07-31	10.300	10.420	10.300	10.300	10.060	94
2025-07-30	11.000	11.000	10.100	10.420	10.177	312
2025-07-29	11.000	11.000	11.000	11.000	10.743	6
2025-07-28	10.700	11.000	10.700	11.000	10.743	463
2025-07-25	10.600	10.720	10.500	10.700	10.450	589
2025-07-24	10.700	10.710	10.600	10.600	10.353	558
2025-07-23	10.500	10.520	10.480	10.480	10.236	702
2025-07-22	10.750	11.000	10.500	11.000	10.743	999
2025-07-21	10.780	10.780	10.450	10.750	10.499	172
2025-07-18	10.750	11.250	10.750	10.800	10.548	1,356
2025-07-17	10.310	10.310	10.310	10.310	10.070	0
2025-07-16	11.080	11.080	10.310	10.310	10.070	269
2025-07-15	11.050	11.050	11.050	11.050	10.792	6
2025-07-14	11.020	11.020	11.020	11.020	10.763	10
2025-07-11	11.000	11.000	11.000	11.000	10.743	501
2025-07-10	11.030	11.030	10.910	10.910	10.656	1,698
2025-07-09	11.000	11.250	10.860	11.000	10.743	2,739
2025-07-08	10.700	11.000	10.700	11.000	10.743	19,719
2025-07-07	10.690	10.690	10.310	10.310	10.070	517
2025-07-04	10.690	10.690	10.600	10.690	10.441	741
2025-07-03	10.690	10.700	10.400	10.700	10.450	5,416
2025-07-02	10.600	10.700	10.600	10.700	10.450	624
2025-07-01	10.440	10.440	10.020	10.020	9.786	9
2025-06-30	10.410	10.440	10.020	10.440	10.197	6,593
2025-06-27	10.140	10.300	10.140	10.300	10.060	3,768
2025-06-26	10.220	10.220	10.140	10.140	9.904	9,440
2025-06-25	10.290	10.290	10.140	10.140	9.904	3,435
2025-06-24	10.210	10.300	10.200	10.300	10.060	4,127
2025-06-23	10.250	10.250	10.200	10.200	9.962	5,621
2025-06-20	10.260	10.260	10.200	10.200	9.962	3,758
2025-06-19	10.540	10.850	10.240	10.260	10.021	13,127
2025-06-18	10.170	10.560	10.010	10.240	10.001	12,780
2025-06-17	10.700	10.700	10.700	10.700	10.450	6
2025-06-16	10.600	10.700	10.600	10.700	10.450	1,914
2025-06-13	10.600	10.600	10.600	10.600	10.353	5
2025-06-12	10.600	10.600	10.600	10.600	10.353	7
2025-06-11	10.600	10.600	10.600	10.600	10.353	0
2025-06-10	10.600	10.600	10.600	10.600	10.353	31
2025-06-06	10.400	10.880	10.400	10.700	10.450	1,917
2025-06-05	10.210	10.210	9.900	9.900	9.669	12,763
2025-06-04	10.045	10.260	9.910	10.210	9.972	4,552
2025-06-03	10.210	10.210	10.210	10.210	9.972	109
2025-06-02	10.220	10.220	10.215	10.215	9.977	7
2025-05-30	10.210	10.210	10.210	10.210	9.972	418
2025-05-29	10.110	10.220	9.890	10.220	9.982	1,888
2025-05-28	10.100	10.110	10.100	10.110	9.874	265
2025-05-27	10.300	10.300	10.300	10.300	10.060	58
2025-05-26	10.610	10.610	10.600	10.600	10.353	105

← NewerPage 6 of 22 · 1,265 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.