Summerset Group Holdings Limited (SUM.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

9.61

+0.11

(+1.16%)

At close: 05:00PM NZDT

Time period:

28 Nov 2022 - 28 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	9.53	9.61	9.35	9.61	9.61	887,390
27 Nov 2023	9.50	9.54	9.45	9.50	9.50	416,775
24 Nov 2023	9.66	9.66	9.36	9.55	9.55	408,576
23 Nov 2023	9.66	9.73	9.44	9.65	9.65	131,606
22 Nov 2023	9.76	9.79	9.52	9.62	9.62	1,172,045
21 Nov 2023	9.76	9.95	9.62	9.75	9.75	513,418
20 Nov 2023	9.70	9.79	9.33	9.76	9.76	414,463
17 Nov 2023	9.68	9.80	9.66	9.79	9.79	630,886
16 Nov 2023	9.75	9.76	9.54	9.74	9.74	726,680
15 Nov 2023	9.68	9.73	9.50	9.72	9.72	591,940
14 Nov 2023	9.78	9.82	9.67	9.70	9.70	222,096
13 Nov 2023	9.90	9.90	9.74	9.78	9.78	242,343
10 Nov 2023	9.96	9.96	9.88	9.90	9.90	216,656
09 Nov 2023	9.88	10.01	9.88	9.95	9.95	130,982
08 Nov 2023	9.95	9.98	9.82	9.88	9.88	115,122
07 Nov 2023	9.89	9.98	9.83	9.98	9.98	75,232
06 Nov 2023	9.78	9.97	9.71	9.90	9.90	353,649
03 Nov 2023	9.82	9.88	9.67	9.78	9.78	148,102
02 Nov 2023	9.74	9.87	9.74	9.80	9.80	183,839
01 Nov 2023	9.74	9.80	9.70	9.80	9.80	183,341
31 Oct 2023	9.66	9.74	9.66	9.74	9.74	274,686
30 Oct 2023	9.75	9.75	9.66	9.72	9.72	131,307
27 Oct 2023	9.72	9.75	9.67	9.70	9.70	130,371
26 Oct 2023	9.63	9.72	9.63	9.72	9.72	1,014,451
25 Oct 2023	9.61	9.72	9.53	9.66	9.66	404,547
24 Oct 2023	9.75	9.84	9.60	9.72	9.72	201,306
20 Oct 2023	9.77	9.77	9.65	9.75	9.75	161,356
19 Oct 2023	9.89	9.89	9.79	9.81	9.81	447,745
18 Oct 2023	9.92	9.95	9.72	9.94	9.94	198,005
17 Oct 2023	9.90	10.00	9.85	9.92	9.92	113,514
16 Oct 2023	9.86	9.92	9.85	9.91	9.91	306,757
13 Oct 2023	9.80	9.83	9.77	9.83	9.83	119,179
12 Oct 2023	9.86	9.88	9.78	9.82	9.82	80,101
11 Oct 2023	9.85	9.90	9.81	9.89	9.89	60,046
10 Oct 2023	9.84	9.84	9.78	9.80	9.80	80,733
09 Oct 2023	9.74	9.90	9.71	9.84	9.84	61,946
06 Oct 2023	9.70	9.75	9.63	9.71	9.71	79,208
05 Oct 2023	9.69	9.80	9.66	9.75	9.75	103,932
04 Oct 2023	9.81	9.89	9.52	9.70	9.70	107,760
03 Oct 2023	9.97	10.07	9.89	9.89	9.89	239,665
02 Oct 2023	9.98	10.20	9.97	10.08	10.08	68,668
29 Sept 2023	9.95	10.20	9.95	10.20	10.20	204,920
28 Sept 2023	9.80	9.99	9.80	9.96	9.96	88,606
27 Sept 2023	10.00	10.08	9.90	10.00	10.00	53,539
26 Sept 2023	9.99	10.15	9.92	10.15	10.15	94,657
25 Sept 2023	9.89	9.97	9.85	9.97	9.97	44,755
22 Sept 2023	9.84	9.99	9.75	9.99	9.99	249,135
21 Sept 2023	9.75	9.82	9.73	9.81	9.81	95,007
20 Sept 2023	9.84	9.85	9.75	9.75	9.75	138,050
19 Sept 2023	9.80	9.88	9.71	9.80	9.80	78,203
18 Sept 2023	9.70	9.90	9.70	9.88	9.88	81,613
15 Sept 2023	9.88	9.88	9.62	9.70	9.70	380,667
14 Sept 2023	9.82	9.94	9.81	9.88	9.88	69,120
13 Sept 2023	9.70	9.80	9.70	9.80	9.80	69,369
12 Sept 2023	9.75	9.80	9.72	9.75	9.75	55,667
11 Sept 2023	9.91	9.91	9.68	9.77	9.77	74,585
08 Sept 2023	9.95	9.97	9.86	9.90	9.90	65,682
07 Sept 2023	10.00	10.02	9.85	9.99	9.99	63,006
06 Sept 2023	9.95	10.02	9.95	10.01	10.01	90,669
05 Sept 2023	10.01	10.05	9.86	9.95	9.95	137,478
04 Sept 2023	0.113 Dividend
04 Sept 2023	10.25	10.31	10.06	10.22	10.11	379,055
01 Sept 2023	10.19	10.30	9.99	10.30	10.19	189,191
31 Aug 2023	9.86	10.25	9.84	10.25	10.14	582,632
30 Aug 2023	9.89	9.90	9.82	9.90	9.79	2,113,719
29 Aug 2023	9.82	9.96	9.76	9.86	9.75	609,515
28 Aug 2023	9.96	9.96	9.81	9.86	9.75	87,483
25 Aug 2023	9.87	9.98	9.71	9.97	9.86	182,292
24 Aug 2023	9.90	9.98	9.84	9.91	9.80	62,293
23 Aug 2023	9.85	9.89	9.80	9.89	9.78	520,685
22 Aug 2023	9.87	9.92	9.84	9.91	9.80	104,471
21 Aug 2023	9.96	9.96	9.75	9.92	9.81	49,698
18 Aug 2023	9.94	9.95	9.80	9.95	9.84	56,890
17 Aug 2023	9.95	10.00	9.85	10.00	9.89	68,999
16 Aug 2023	9.92	10.00	9.80	10.00	9.89	37,728
15 Aug 2023	9.93	10.06	9.90	9.99	9.88	65,824
14 Aug 2023	9.98	10.06	9.82	9.97	9.86	34,405
11 Aug 2023	9.94	10.00	9.84	9.98	9.87	62,779
10 Aug 2023	10.07	10.07	9.79	9.90	9.79	72,421
09 Aug 2023	10.10	10.13	10.01	10.07	9.96	45,919
08 Aug 2023	10.14	10.29	10.13	10.20	10.09	100,039
07 Aug 2023	10.17	10.30	10.10	10.12	10.01	57,721
04 Aug 2023	9.98	10.25	9.98	10.21	10.10	123,695
03 Aug 2023	10.08	10.16	9.98	10.00	9.89	134,835
02 Aug 2023	10.19	10.19	10.08	10.11	10.00	85,411
01 Aug 2023	10.28	10.35	10.19	10.20	10.09	35,060
31 Jul 2023	10.32	10.32	10.15	10.30	10.19	195,591
28 Jul 2023	10.20	10.34	10.14	10.29	10.18	153,884
27 Jul 2023	10.20	10.29	10.16	10.22	10.11	113,280
26 Jul 2023	10.10	10.16	10.05	10.16	10.05	97,498
25 Jul 2023	10.17	10.20	10.10	10.10	9.99	151,804
24 Jul 2023	10.25	10.28	10.17	10.20	10.09	88,525
21 Jul 2023	10.34	10.34	10.21	10.24	10.13	186,660
20 Jul 2023	10.30	10.40	10.30	10.33	10.22	58,285
19 Jul 2023	10.37	10.45	10.30	10.30	10.19	91,224
18 Jul 2023	10.49	10.49	10.27	10.37	10.26	91,298
17 Jul 2023	10.50	10.57	10.47	10.50	10.38	168,577
13 Jul 2023	10.40	10.50	10.35	10.45	10.33	115,842
12 Jul 2023	10.30	10.47	10.30	10.35	10.24	93,548
11 Jul 2023	10.14	10.47	10.14	10.30	10.19	187,970
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,237.38+81.59(+0.73%)

NZD/USD0.6084-0.0013(-0.22%)

ALL ORDS7,223.10+30.30(+0.42%)

OIL75.22+0.36(+0.48%)

GOLD2,013.10+0.70(+0.03%)

Summerset Group Holdings Limited (SUM.NZ)

NZX 50
11,237.38
+81.59(+0.73%)

NZD/USD
0.6084
-0.0013(-0.22%)

ALL ORDS
7,223.10
+30.30(+0.42%)

OIL
75.22
+0.36(+0.48%)

GOLD
2,013.10
+0.70(+0.03%)