Seek Ltd (PK) (SKLTY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.495 | 1.89618846964 | 26.105 | 27.56 | 24.92 | 20668 | 26.11522341 | DR |
| 4 | -1.53 | -5.43903306079 | 28.13 | 29.77 | 22.83 | 47654 | 25.28047854 | DR |
| 12 | -1.92 | -6.73211781206 | 28.52 | 35.18 | 22.83 | 27412 | 27.41909962 | DR |
| 26 | -7.3975 | -21.7589528642 | 33.9975 | 36.13 | 22.83 | 24486 | 28.32216528 | DR |
| 52 | -5.27 | -16.5359272043 | 31.87 | 36.33 | 22.83 | 23783 | 28.88355702 | DR |
| 156 | -16.01 | -37.5733395916 | 42.61 | 42.61 | 22.83 | 19244 | 29.54831024 | DR |
| 260 | 4.87 | 22.4114127934 | 21.73 | 52.111 | 21.73 | 17589 | 29.55025074 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 26.6 | -0.52 | -1.92 | 27 | 27.19 | 26.43 | 10689 |
| 1745529840 | 27.12 | 0.42 | 1.57 | 27.39 | 27.39 | 26.53 | 8183 |
| 1745443560 | 26.7 | 1.15 | 4.50 | 26.62 | 27.56 | 26.47 | 31728 |
| 1745357340 | 25.55 | 0.23 | 0.91 | 24.92 | 25.55 | 24.92 | 31429 |
| 1745270400 | 25.32 | -0.44 | -1.71 | 26.105 | 26.76 | 25.02 | 11332 |
| 1744925340 | 25.76 | -0.3 | -1.15 | 25.386 | 25.865 | 25.34 | 12515 |
| 1744838940 | 26.06 | -0.25 | -0.95 | 26.065 | 26.6 | 25.565 | 19661 |
| 1744752360 | 26.31 | -0.22 | -0.83 | 26.155 | 26.38 | 25.808 | 14284 |
| 1744666140 | 26.53 | 0.78 | 3.03 | 26.495 | 26.889 | 25.79 | 86057 |
| 1744406940 | 25.75 | 0.45 | 1.78 | 25.84 | 26.83 | 24.85 | 98617 |
| 1744320120 | 25.3 | 1.7 | 7.20 | 25.35 | 26.0425 | 25.25 | 187810 |
| 1744234140 | 23.6 | -0.05 | -0.21 | 23.08 | 26.005 | 23.08 | 112367 |
| 1744147740 | 23.65 | 0.25 | 1.08 | 24.6 | 25.18 | 23.53 | 65284 |
| 1744061220 | 23.3975 | 0.24 | 1.03 | 23.18 | 24.3899 | 22.83 | 67084 |
| 1743802020 | 23.16 | -3.7 | -13.78 | 24.56 | 24.56 | 22.9 | 33134 |
| 1743715440 | 26.86 | -0.53 | -1.92 | 27.3 | 27.43 | 26.86 | 54682 |
| 1743629040 | 27.385 | 0.29 | 1.05 | 29.77 | 29.77 | 27.1 | 24368 |
| 1743542640 | 27.1 | 0.31 | 1.16 | 27.1 | 27.3 | 26.85 | 26705 |
| 1743456180 | 26.79 | -1.3 | -4.63 | 26.51 | 26.955 | 26.51 | 10494 |
| 1743197340 | 28.09 | -0.99 | -3.40 | 28.13 | 28.13 | 27.64 | 9690 |
| 1743110880 | 29.08 | -0.36 | -1.22 | 30.32 | 30.32 | 29.01 | 27598 |
| 1743024540 | 29.44 | -0.01 | -0.05 | 29.395 | 29.53 | 29.14 | 4875 |
| 1742938140 | 29.454 | 0.28 | 0.97 | 29.475 | 29.5075 | 29.4 | 16616 |
| 1742851200 | 29.17 | 0.34 | 1.18 | 29.595 | 29.8075 | 29.17 | 13868 |
| 1742592540 | 28.831 | 0.09 | 0.32 | 28.7575 | 29.235 | 28.56 | 25097 |
| 1742505960 | 28.74 | -0.72 | -2.44 | 28.69 | 28.855 | 28.69 | 10018 |
| 1742419200 | 29.46 | 0.38 | 1.31 | 29.295 | 29.66 | 29.18 | 5393 |
| 1742333400 | 29.08 | -0.57 | -1.92 | 29.09 | 29.5425 | 28.95 | 29896 |
| 1742246400 | 29.65 | 0.94 | 3.27 | 29.3 | 29.71 | 29.3 | 24229 |
| 1741987680 | 28.71 | 0.46 | 1.63 | 28.5 | 28.785 | 28.475 | 8521 |
| 1741901340 | 28.25 | -0.03 | -0.09 | 28.305 | 28.47 | 28.197 | 15937 |
| 1741814940 | 28.275 | -0.23 | -0.79 | 28.175 | 28.56 | 27.89 | 10500 |
| 1741728480 | 28.5 | -0.42 | -1.45 | 28.8 | 29.58 | 28.26 | 19968 |
| 1741641600 | 28.9204 | -0.61 | -2.06 | 30 | 30 | 28.9 | 9588 |
| 1741386000 | 29.529 | -0.72 | -2.38 | 29.84 | 30.42 | 29.1 | 5021 |
| 1741300140 | 30.25 | -0.44 | -1.43 | 30.615 | 30.7275 | 30.25 | 9958 |
| 1741213440 | 30.69 | 0.27 | 0.89 | 30.48 | 30.69 | 30.26 | 6774 |
| 1741126800 | 30.42 | 0.62 | 2.08 | 30.74 | 31.254 | 29.44 | 39197 |
| 1741040760 | 29.8 | 0.01 | 0.03 | 31.49 | 31.49 | 29.69 | 61375 |
| 1740781260 | 29.79 | 0.07 | 0.24 | 29.855 | 29.91 | 29.63 | 51833 |
| 1740695340 | 29.72 | -0.13 | -0.44 | 29.885 | 29.985 | 29.72 | 5184 |
| 1740608400 | 29.85 | -0.75 | -2.45 | 29.955 | 30.075 | 29.85 | 3578 |
| 1740522480 | 30.6 | -1.96 | -6.02 | 30.778 | 30.89 | 30.6 | 4124 |
| 1740435600 | 32.56 | 0.56 | 1.75 | 33.21 | 33.3365 | 32.445999 | 30648 |
| 1740176400 | 32 | -0.9 | -2.74 | 32.799999 | 33.154 | 32 | 10860 |
| 1740090480 | 32.9 | -0.27 | -0.81 | 34.19 | 34.716 | 32.799999 | 11742 |
| 1740003960 | 33.17 | 1.56 | 4.94 | 32.95 | 35.18 | 32.81 | 61155 |
| 1739917740 | 31.61 | 0.46 | 1.48 | 32.58 | 32.58 | 31.38 | 62630 |
| 1739572020 | 31.15 | 0.78 | 2.57 | 30.92 | 31.1875 | 30.92 | 32132 |
| 1739485320 | 30.37 | 0.94 | 3.19 | 30.325 | 30.42 | 30.2175 | 9202 |
| 1739398920 | 29.43 | -0.45 | -1.51 | 29.54 | 29.72 | 29.34 | 3121 |
| 1739312940 | 29.88 | 0.58 | 1.98 | 29.7625 | 29.88 | 29.7625 | 5482 |
| 1739226000 | 29.3 | 0.46 | 1.60 | 29.42 | 29.45 | 29.3 | 6299 |
| 1738967160 | 28.84 | 0.54 | 1.91 | 28.15 | 29.12 | 28.15 | 9058 |
| 1738880400 | 28.3 | -0.61 | -2.11 | 28.36 | 28.598 | 28.3 | 7606 |
| 1738794000 | 28.91 | -0.1 | -0.34 | 28.505 | 29.15 | 28.005 | 8485 |
| 1738708080 | 29.01 | 1.54 | 5.59 | 28.265 | 29.03 | 28.2264 | 6583 |
| 1738621740 | 27.475 | -0.33 | -1.17 | 28.35 | 29.45 | 27.25 | 7536 |
| 1738362000 | 27.8 | -1.14 | -3.94 | 28.52 | 28.696 | 27.8 | 2778 |
| 1738276080 | 28.94 | 0.4 | 1.40 | 28.94 | 29.53 | 27.82 | 5214 |
| 1738189740 | 28.54 | 0.93 | 3.37 | 28.77 | 29.547 | 28.215 | 2713 |
| 1738103280 | 27.61 | 0.38 | 1.40 | 28.8775 | 28.8775 | 26.65 | 20126 |
| 1738016820 | 27.23 | -0.15 | -0.53 | 27.25 | 27.85 | 27.1 | 12287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
