Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,477.68 +2.59 (+0.05%) Dow
39,150.73 -18.79 (-0.05%) Nasdaq
17,914.75 +35.45 (+0.20%) Bitcoin USD
61,959.81 -939.40 (-1.49%) CMC Crypto 200
1,310.59 -33.92 (-2.52%)
SKY Network Television Limited (SKT.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4800 | 2.4800 | 319,620 |
| 02 Jul 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4800 | 2.4800 | 319,620 |
| 01 Jul 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 27 Jun 2024 | 2.4500 | 2.4500 | 2.3200 | 2.3500 | 2.3500 | 216,917 |
| 26 Jun 2024 | 2.3700 | 2.4400 | 2.3700 | 2.4000 | 2.4000 | 119,446 |
| 25 Jun 2024 | 2.3400 | 2.3900 | 2.3400 | 2.3700 | 2.3700 | 624,601 |
| 24 Jun 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 21 Jun 2024 | 2.3500 | 2.3800 | 2.3200 | 2.3800 | 2.3800 | 350,371 |
| 20 Jun 2024 | 2.3800 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 183,348 |
| 19 Jun 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| 18 Jun 2024 | 2.3800 | 2.4200 | 2.3500 | 2.3700 | 2.3700 | 46,710 |
| 17 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 14 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 13 Jun 2024 | 2.4000 | 2.5200 | 2.4000 | 2.5000 | 2.5000 | 135,717 |
| 12 Jun 2024 | 2.4200 | 2.5000 | 2.4100 | 2.4400 | 2.4400 | 1,177,911 |
| 11 Jun 2024 | 2.5600 | 2.5600 | 2.4000 | 2.4000 | 2.4000 | 400,339 |
| 10 Jun 2024 | 2.4100 | 2.5600 | 2.4100 | 2.5400 | 2.5400 | 34,498 |
| 07 Jun 2024 | 2.4300 | 2.4500 | 2.3700 | 2.4100 | 2.4100 | 493,197 |
| 06 Jun 2024 | 2.4400 | 2.4900 | 2.3700 | 2.4100 | 2.4100 | 668,701 |
| 05 Jun 2024 | 2.4500 | 2.4600 | 2.4200 | 2.4400 | 2.4400 | 329,480 |
| 04 Jun 2024 | 2.4500 | 2.4600 | 2.3700 | 2.4500 | 2.4500 | 639,317 |
| 31 May 2024 | 2.4300 | 2.4800 | 2.4200 | 2.4500 | 2.4500 | 246,952 |
| 30 May 2024 | 2.4600 | 2.4900 | 2.4400 | 2.4500 | 2.4500 | 236,722 |
| 29 May 2024 | 2.4600 | 2.4800 | 2.4300 | 2.4500 | 2.4500 | 75,466 |
| 28 May 2024 | 2.4600 | 2.4800 | 2.4000 | 2.4500 | 2.4500 | 167,995 |
| 27 May 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4600 | 2.4600 | 245,535 |
| 24 May 2024 | 2.5200 | 2.5300 | 2.5100 | 2.5100 | 2.5100 | 84,804 |
| 23 May 2024 | 2.5400 | 2.5500 | 2.5300 | 2.5300 | 2.5300 | 135,453 |
| 22 May 2024 | 2.5800 | 2.5900 | 2.5000 | 2.5600 | 2.5600 | 117,741 |
| 21 May 2024 | 2.6000 | 2.6300 | 2.5900 | 2.5900 | 2.5900 | 148,690 |
| 20 May 2024 | 2.5800 | 2.6300 | 2.5800 | 2.6300 | 2.6300 | 109,076 |
| 17 May 2024 | 2.5800 | 2.6200 | 2.5600 | 2.5900 | 2.5900 | 128,130 |
| 16 May 2024 | 2.6000 | 2.6500 | 2.5900 | 2.6000 | 2.6000 | 102,488 |
| 15 May 2024 | 2.6000 | 2.6500 | 2.5800 | 2.6000 | 2.6000 | 87,259 |
| 14 May 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6200 | 2.6200 | 346,435 |
| 13 May 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 10 May 2024 | 2.7200 | 2.7500 | 2.7200 | 2.7300 | 2.7300 | 57,603 |
| 09 May 2024 | 2.7200 | 2.7600 | 2.7100 | 2.7200 | 2.7200 | 179,643 |
| 08 May 2024 | 2.7400 | 2.7400 | 2.7100 | 2.7200 | 2.7200 | 147,244 |
| 07 May 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7400 | 2.7400 | 73,196 |
| 06 May 2024 | 2.8600 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 694,347 |
| 03 May 2024 | 2.8700 | 2.9000 | 2.8600 | 2.8700 | 2.8700 | 663,014 |
| 02 May 2024 | 2.8400 | 2.8900 | 2.8200 | 2.8700 | 2.8700 | 254,984 |
| 01 May 2024 | 2.9100 | 2.9100 | 2.8300 | 2.8400 | 2.8400 | 129,950 |
| 30 Apr 2024 | 2.8500 | 2.9100 | 2.8500 | 2.9100 | 2.9100 | 178,209 |
| 29 Apr 2024 | 2.8600 | 2.8700 | 2.8600 | 2.8700 | 2.8700 | 52,840 |
| 26 Apr 2024 | 2.8600 | 2.8600 | 2.8200 | 2.8300 | 2.8300 | 300,632 |
| 24 Apr 2024 | 2.8400 | 2.8600 | 2.8300 | 2.8500 | 2.8500 | 81,428 |
| 23 Apr 2024 | 2.8300 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 78,284 |
| 22 Apr 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 285,083 |
| 19 Apr 2024 | 2.7600 | 2.8400 | 2.7500 | 2.8400 | 2.8400 | 70,293 |
| 18 Apr 2024 | 2.7800 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 260,685 |
| 17 Apr 2024 | 2.8100 | 2.8100 | 2.7800 | 2.7800 | 2.7800 | 380,585 |
| 16 Apr 2024 | 2.8600 | 2.8600 | 2.8000 | 2.8100 | 2.8100 | 125,929 |
| 15 Apr 2024 | 2.8700 | 2.8700 | 2.8400 | 2.8600 | 2.8600 | 66,816 |
| 12 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 11 Apr 2024 | 2.8900 | 2.8900 | 2.8300 | 2.8500 | 2.8500 | 236,583 |
| 10 Apr 2024 | 2.8700 | 2.8900 | 2.8700 | 2.8800 | 2.8800 | 162,251 |
| 09 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 08 Apr 2024 | 2.9000 | 2.9300 | 2.8800 | 2.9000 | 2.9000 | 323,771 |
| 05 Apr 2024 | 2.8300 | 2.9000 | 2.8300 | 2.8900 | 2.8900 | 97,071 |
| 04 Apr 2024 | 2.8500 | 2.8900 | 2.8500 | 2.8700 | 2.8700 | 137,698 |
| 03 Apr 2024 | 2.8700 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 229,983 |
| 02 Apr 2024 | 2.8500 | 2.8700 | 2.8100 | 2.8500 | 2.8500 | 208,869 |
| 28 Mar 2024 | 2.8000 | 2.8300 | 2.6600 | 2.8300 | 2.8300 | 686,586 |
| 27 Mar 2024 | 2.8000 | 2.8100 | 2.7800 | 2.8000 | 2.8000 | 274,507 |
| 26 Mar 2024 | 2.8000 | 2.8000 | 2.7700 | 2.7900 | 2.7900 | 152,741 |
| 25 Mar 2024 | 2.8000 | 2.8000 | 2.7700 | 2.7800 | 2.7800 | 112,489 |
| 22 Mar 2024 | 2.7400 | 2.8000 | 2.7400 | 2.7900 | 2.7900 | 243,018 |
| 21 Mar 2024 | 2.6900 | 2.8000 | 2.6900 | 2.7800 | 2.7800 | 151,449 |
| 20 Mar 2024 | 2.6500 | 2.7200 | 2.6500 | 2.7200 | 2.7200 | 551,351 |
| 19 Mar 2024 | 2.6500 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 289,830 |
| 18 Mar 2024 | 2.6500 | 2.7000 | 2.6500 | 2.6900 | 2.6900 | 441,680 |
| 15 Mar 2024 | 2.6900 | 2.7000 | 2.6000 | 2.6700 | 2.6700 | 452,736 |
| 14 Mar 2024 | 2.6800 | 2.6900 | 2.6300 | 2.6800 | 2.6800 | 85,732 |
| 13 Mar 2024 | 2.6500 | 2.7000 | 2.6300 | 2.6800 | 2.6800 | 475,341 |
| 12 Mar 2024 | 2.7000 | 2.7100 | 2.6500 | 2.6600 | 2.6600 | 250,245 |
| 11 Mar 2024 | 2.7000 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 82,800 |
| 08 Mar 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | 530,468 |
| 07 Mar 2024 | 2.7600 | 2.7800 | 2.7000 | 2.7300 | 2.7300 | 554,346 |
| 07 Mar 2024 | 0.07 Dividend | |||||
| 06 Mar 2024 | 2.8000 | 2.8200 | 2.7800 | 2.8000 | 2.7300 | 827,831 |
| 05 Mar 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.7495 | 589,466 |
| 04 Mar 2024 | 2.7800 | 2.8300 | 2.7700 | 2.8000 | 2.7300 | 778,870 |
| 01 Mar 2024 | 2.7300 | 2.8000 | 2.7300 | 2.7700 | 2.7008 | 1,420,715 |
| 29 Feb 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7700 | 2.7008 | 633,273 |
| 28 Feb 2024 | 2.7700 | 2.7900 | 2.7500 | 2.7800 | 2.7105 | 1,505,434 |
| 27 Feb 2024 | 2.8100 | 2.8200 | 2.7500 | 2.7700 | 2.7008 | 114,558 |
| 26 Feb 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8300 | 2.7592 | 69,382 |
| 23 Feb 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.7495 | 400,566 |
| 22 Feb 2024 | 2.8000 | 2.8200 | 2.7800 | 2.8000 | 2.7300 | 885,647 |
| 21 Feb 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | 2.6910 | 20,622 |
| 20 Feb 2024 | 2.8000 | 2.8000 | 2.7900 | 2.8000 | 2.7300 | 20,058 |
| 19 Feb 2024 | 2.7700 | 2.8000 | 2.7700 | 2.8000 | 2.7300 | 41,309 |
| 16 Feb 2024 | 2.7700 | 2.8000 | 2.7700 | 2.8000 | 2.7300 | 32,210 |
| 15 Feb 2024 | 2.7700 | 2.8000 | 2.7700 | 2.7700 | 2.7008 | 32,049 |
| 14 Feb 2024 | 2.7900 | 2.8100 | 2.7700 | 2.8000 | 2.7300 | 26,740 |
| 13 Feb 2024 | 2.7900 | 2.8000 | 2.7600 | 2.8000 | 2.7300 | 27,189 |
| 12 Feb 2024 | 2.8000 | 2.8000 | 2.7900 | 2.8000 | 2.7300 | 30,644 |
| 09 Feb 2024 | 2.7700 | 2.8200 | 2.7700 | 2.7900 | 2.7203 | 25,168 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.