Summerset Group Holdings Limited (SUM) Price History
Daily open, high, low, close and volume for Summerset Group Holdings Limited (SUM) from 2025-10-13 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | NZD 6.84 | NZD 6.93 | NZD 6.50 | NZD 6.70 | 166,959 |
| 2026-10-09 | NZD 6.83 | NZD 6.85 | NZD 6.61 | NZD 6.68 | 147,764 |
| 2026-10-08 | NZD 6.99 | NZD 7.18 | NZD 6.81 | NZD 6.83 | 303,719 |
| 2026-10-07 | NZD 7.02 | NZD 7.05 | NZD 6.90 | NZD 6.97 | 264,900 |
| 2026-10-06 | NZD 7.06 | NZD 7.25 | NZD 7.00 | NZD 7.00 | 314,122 |
| 2026-10-05 | NZD 7.20 | NZD 7.25 | NZD 6.88 | NZD 7.04 | 336,547 |
| 2026-10-02 | NZD 7.39 | NZD 7.39 | NZD 7.12 | NZD 7.20 | 306,847 |
| 2026-10-01 | NZD 7.50 | NZD 7.51 | NZD 7.16 | NZD 7.40 | 211,652 |
| 2026-09-30 | NZD 7.20 | NZD 7.49 | NZD 7.13 | NZD 7.46 | 491,864 |
| 2026-09-29 | NZD 7.49 | NZD 7.52 | NZD 7.15 | NZD 7.22 | 500,838 |
| 2026-09-28 | NZD 7.67 | NZD 7.68 | NZD 7.46 | NZD 7.46 | 233,278 |
| 2026-09-25 | NZD 7.73 | NZD 7.74 | NZD 7.55 | NZD 7.68 | 169,838 |
| 2026-09-24 | NZD 7.73 | NZD 7.75 | NZD 7.63 | NZD 7.71 | 163,172 |
| 2026-09-23 | NZD 7.56 | NZD 8.02 | NZD 7.56 | NZD 7.76 | 173,343 |
| 2026-09-22 | NZD 7.64 | NZD 7.65 | NZD 7.58 | NZD 7.63 | 175,939 |
| 2026-09-21 | NZD 7.60 | NZD 7.63 | NZD 7.52 | NZD 7.55 | 281,668 |
| 2026-09-18 | NZD 7.55 | NZD 7.77 | NZD 7.53 | NZD 7.60 | 289,768 |
| 2026-09-17 | NZD 7.74 | NZD 7.74 | NZD 7.57 | NZD 7.57 | 114,012 |
| 2026-09-16 | NZD 7.60 | NZD 7.68 | NZD 7.51 | NZD 7.65 | 224,552 |
| 2026-09-15 | NZD 7.87 | NZD 7.95 | NZD 7.60 | NZD 7.60 | 257,485 |
| 2026-09-14 | NZD 8.00 | NZD 8.11 | NZD 7.88 | NZD 7.88 | 92,873 |
| 2026-09-11 | NZD 7.99 | NZD 7.99 | NZD 7.86 | NZD 7.92 | 244,987 |
| 2026-09-10 | NZD 8.10 | NZD 8.12 | NZD 7.92 | NZD 7.95 | 222,864 |
| 2026-09-09 | NZD 8.00 | NZD 8.10 | NZD 7.80 | NZD 8.00 | 145,155 |
| 2026-09-08 | NZD 8.02 | NZD 8.10 | NZD 8.02 | NZD 8.10 | 242,793 |
| 2026-09-07 | NZD 8.20 | NZD 8.25 | NZD 8.02 | NZD 8.12 | 156,438 |
| 2026-09-04 | NZD 8.26 | NZD 8.26 | NZD 8.01 | NZD 8.20 | 172,831 |
| 2026-09-03 | NZD 8.50 | NZD 8.50 | NZD 8.26 | NZD 8.26 | 133,632 |
| 2026-09-02 | NZD 8.50 | NZD 8.51 | NZD 8.35 | NZD 8.47 | 310,415 |
| 2026-09-01 | NZD 8.49 | NZD 8.55 | NZD 8.40 | NZD 8.50 | 215,980 |
| 2026-08-31 | NZD 8.57 | NZD 8.59 | NZD 8.47 | NZD 8.54 | 448,375 |
| 2026-08-28 | NZD 8.52 | NZD 8.73 | NZD 8.44 | NZD 8.52 | 338,163 |
| 2026-08-27 | NZD 8.06 | NZD 8.60 | NZD 8.06 | NZD 8.58 | 613,978 |
| 2026-08-26 | NZD 7.79 | NZD 8.06 | NZD 7.72 | NZD 7.87 | 167,568 |
| 2026-08-25 | NZD 7.79 | NZD 7.80 | NZD 7.66 | NZD 7.77 | 168,796 |
| 2026-08-24 | NZD 7.77 | NZD 7.90 | NZD 7.72 | NZD 7.80 | 189,400 |
| 2026-08-21 | NZD 7.86 | NZD 7.86 | NZD 7.72 | NZD 7.75 | 230,695 |
| 2026-08-20 | NZD 7.87 | NZD 7.94 | NZD 7.80 | NZD 7.86 | 138,328 |
| 2026-08-19 | NZD 7.80 | NZD 7.95 | NZD 7.78 | NZD 7.86 | 229,291 |
| 2026-08-18 | NZD 7.81 | NZD 7.95 | NZD 7.72 | NZD 7.80 | 436,745 |
| 2026-08-17 | NZD 7.97 | NZD 7.97 | NZD 7.65 | NZD 7.80 | 369,414 |
| 2026-08-14 | NZD 8.20 | NZD 8.23 | NZD 7.93 | NZD 7.97 | 584,546 |
| 2026-08-13 | NZD 8.23 | NZD 8.35 | NZD 8.11 | NZD 8.16 | 191,285 |
| 2026-08-12 | NZD 8.33 | NZD 8.35 | NZD 8.20 | NZD 8.23 | 473,588 |
| 2026-08-11 | NZD 8.36 | NZD 8.44 | NZD 8.20 | NZD 8.35 | 126,876 |
| 2026-08-10 | NZD 8.40 | NZD 8.45 | NZD 8.22 | NZD 8.38 | 246,847 |
| 2026-08-07 | NZD 8.43 | NZD 8.47 | NZD 8.30 | NZD 8.42 | 163,681 |
| 2026-08-06 | NZD 8.32 | NZD 8.45 | NZD 8.20 | NZD 8.43 | 149,989 |
| 2026-08-05 | NZD 8.00 | NZD 8.36 | NZD 8.00 | NZD 8.30 | 508,413 |
| 2026-08-04 | NZD 8.23 | NZD 8.28 | NZD 7.94 | NZD 7.94 | 233,876 |
| 2026-08-03 | NZD 8.40 | NZD 8.41 | NZD 8.22 | NZD 8.23 | 125,282 |
| 2026-07-31 | NZD 8.35 | NZD 8.47 | NZD 8.11 | NZD 8.33 | 213,568 |
| 2026-07-30 | NZD 8.59 | NZD 8.59 | NZD 8.13 | NZD 8.32 | 400,169 |
| 2026-07-29 | NZD 8.49 | NZD 8.58 | NZD 8.45 | NZD 8.58 | 89,814 |
| 2026-07-28 | NZD 8.52 | NZD 8.61 | NZD 8.34 | NZD 8.50 | 108,524 |
| 2026-07-27 | NZD 8.42 | NZD 8.55 | NZD 8.32 | NZD 8.55 | 111,789 |
| 2026-07-24 | NZD 8.35 | NZD 8.58 | NZD 8.24 | NZD 8.42 | 158,776 |
| 2026-07-23 | NZD 8.14 | NZD 8.35 | NZD 8.11 | NZD 8.31 | 134,123 |
| 2026-07-22 | NZD 8.05 | NZD 8.22 | NZD 8.01 | NZD 8.14 | 143,005 |
| 2026-07-21 | NZD 8.04 | NZD 8.23 | NZD 8.04 | NZD 8.07 | 264,525 |
| 2026-07-20 | NZD 8.25 | NZD 8.25 | NZD 8.01 | NZD 8.05 | 151,636 |
| 2026-07-17 | NZD 8.26 | NZD 8.41 | NZD 8.11 | NZD 8.15 | 164,138 |
| 2026-07-16 | NZD 8.55 | NZD 8.55 | NZD 8.22 | NZD 8.33 | 353,059 |
| 2026-07-15 | NZD 8.80 | NZD 8.80 | NZD 8.42 | NZD 8.55 | 235,029 |
| 2026-07-14 | NZD 8.80 | NZD 8.83 | NZD 8.60 | NZD 8.72 | 263,294 |
| 2026-07-13 | NZD 8.75 | NZD 8.80 | NZD 8.71 | NZD 8.80 | 111,601 |
| 2026-07-09 | NZD 8.70 | NZD 8.85 | NZD 8.60 | NZD 8.75 | 270,203 |
| 2026-07-08 | NZD 8.77 | NZD 8.77 | NZD 8.48 | NZD 8.68 | 95,325 |
| 2026-07-07 | NZD 8.90 | NZD 8.90 | NZD 8.67 | NZD 8.79 | 86,731 |
| 2026-07-06 | NZD 8.90 | NZD 8.90 | NZD 8.68 | NZD 8.85 | 101,113 |
| 2026-07-03 | NZD 8.76 | NZD 8.90 | NZD 8.76 | NZD 8.90 | 70,732 |
| 2026-07-02 | NZD 8.85 | NZD 8.85 | NZD 8.60 | NZD 8.75 | 207,270 |
| 2026-07-01 | NZD 8.72 | NZD 8.83 | NZD 8.61 | NZD 8.83 | 106,359 |
| 2026-06-30 | NZD 8.54 | NZD 8.84 | NZD 8.54 | NZD 8.70 | 236,155 |
| 2026-06-29 | NZD 8.52 | NZD 8.59 | NZD 8.50 | NZD 8.53 | 386,173 |
| 2026-06-26 | NZD 8.50 | NZD 8.54 | NZD 8.35 | NZD 8.52 | 139,973 |
| 2026-06-25 | NZD 8.60 | NZD 8.60 | NZD 8.40 | NZD 8.44 | 224,457 |
| 2026-06-24 | NZD 8.70 | NZD 8.70 | NZD 8.53 | NZD 8.60 | 186,843 |
| 2026-06-23 | NZD 8.45 | NZD 8.80 | NZD 8.45 | NZD 8.80 | 191,052 |
| 2026-06-22 | NZD 8.56 | NZD 8.74 | NZD 8.45 | NZD 8.50 | 174,565 |
| 2026-06-19 | NZD 8.65 | NZD 8.66 | NZD 8.24 | NZD 8.55 | 660,478 |
| 2026-06-18 | NZD 8.40 | NZD 8.65 | NZD 8.40 | NZD 8.65 | 117,370 |
| 2026-06-17 | NZD 8.59 | NZD 8.65 | NZD 8.40 | NZD 8.40 | 177,622 |
| 2026-06-16 | NZD 8.61 | NZD 8.81 | NZD 8.51 | NZD 8.51 | 152,962 |
| 2026-06-15 | NZD 8.18 | NZD 8.80 | NZD 8.18 | NZD 8.59 | 237,215 |
| 2026-06-12 | NZD 8.20 | NZD 8.34 | NZD 8.19 | NZD 8.19 | 84,888 |
| 2026-06-11 | NZD 8.15 | NZD 8.39 | NZD 8.09 | NZD 8.18 | 122,230 |
| 2026-06-10 | NZD 8.10 | NZD 8.25 | NZD 8.00 | NZD 8.11 | 179,589 |
| 2026-06-09 | NZD 7.75 | NZD 8.15 | NZD 7.70 | NZD 8.13 | 670,349 |
| 2026-06-08 | NZD 8.04 | NZD 8.05 | NZD 7.78 | NZD 7.78 | 134,364 |
| 2026-06-05 | NZD 8.11 | NZD 8.15 | NZD 7.91 | NZD 8.06 | 156,330 |
| 2026-06-04 | NZD 8.03 | NZD 8.10 | NZD 8.03 | NZD 8.10 | 133,143 |
| 2026-06-03 | NZD 8.07 | NZD 8.17 | NZD 8.00 | NZD 8.05 | 74,201 |
| 2026-06-02 | NZD 8.05 | NZD 8.21 | NZD 8.01 | NZD 8.06 | 171,710 |
| 2026-05-29 | NZD 7.95 | NZD 8.05 | NZD 7.89 | NZD 8.02 | 960,418 |
| 2026-05-28 | NZD 7.84 | NZD 8.00 | NZD 7.78 | NZD 7.78 | 261,388 |
| 2026-05-27 | NZD 7.88 | NZD 8.04 | NZD 7.76 | NZD 7.81 | 283,218 |
| 2026-05-26 | NZD 7.56 | NZD 7.87 | NZD 7.56 | NZD 7.85 | 306,643 |
| 2026-05-25 | NZD 7.74 | NZD 7.92 | NZD 7.50 | NZD 7.53 | 145,595 |
| 2026-05-22 | NZD 7.34 | NZD 7.79 | NZD 7.34 | NZD 7.70 | 337,573 |
| 2026-05-21 | NZD 7.11 | NZD 7.31 | NZD 7.04 | NZD 7.31 | 307,801 |
| 2026-05-20 | NZD 7.50 | NZD 7.50 | NZD 7.09 | NZD 7.09 | 245,090 |
| 2026-05-19 | NZD 7.30 | NZD 7.56 | NZD 7.30 | NZD 7.50 | 373,111 |
| 2026-05-18 | NZD 7.13 | NZD 7.40 | NZD 7.10 | NZD 7.20 | 363,423 |
| 2026-05-15 | NZD 7.37 | NZD 7.39 | NZD 7.13 | NZD 7.19 | 438,154 |
| 2026-05-14 | NZD 7.56 | NZD 7.56 | NZD 7.27 | NZD 7.40 | 451,003 |
| 2026-05-13 | NZD 7.63 | NZD 7.67 | NZD 7.56 | NZD 7.56 | 475,880 |
| 2026-05-12 | NZD 7.75 | NZD 7.85 | NZD 7.62 | NZD 7.63 | 195,134 |
| 2026-05-11 | NZD 8.00 | NZD 8.00 | NZD 7.67 | NZD 7.70 | 324,397 |
| 2026-05-08 | NZD 7.85 | NZD 7.97 | NZD 7.77 | NZD 7.92 | 258,939 |
| 2026-05-07 | NZD 7.77 | NZD 7.99 | NZD 7.77 | NZD 7.84 | 343,560 |
| 2026-05-06 | NZD 7.90 | NZD 7.92 | NZD 7.75 | NZD 7.77 | 422,966 |
| 2026-05-05 | NZD 8.00 | NZD 8.02 | NZD 7.92 | NZD 7.92 | 461,195 |
| 2026-05-04 | NZD 8.18 | NZD 8.19 | NZD 7.91 | NZD 8.04 | 601,727 |
| 2026-05-01 | NZD 8.16 | NZD 8.26 | NZD 8.15 | NZD 8.20 | 408,097 |
| 2026-04-30 | NZD 8.08 | NZD 8.16 | NZD 8.00 | NZD 8.16 | 330,742 |
| 2026-04-29 | NZD 8.16 | NZD 8.26 | NZD 8.02 | NZD 8.08 | 516,058 |
| 2026-04-28 | NZD 8.45 | NZD 8.48 | NZD 8.10 | NZD 8.14 | 438,373 |
| 2026-04-24 | NZD 8.32 | NZD 8.56 | NZD 8.32 | NZD 8.42 | 153,286 |
| 2026-04-23 | NZD 8.06 | NZD 8.45 | NZD 8.06 | NZD 8.31 | 87,978 |
| 2026-04-22 | NZD 8.02 | NZD 8.23 | NZD 7.90 | NZD 8.05 | 284,644 |
| 2026-04-21 | NZD 8.15 | NZD 8.22 | NZD 7.90 | NZD 7.99 | 670,658 |
| 2026-04-20 | NZD 8.30 | NZD 8.35 | NZD 8.12 | NZD 8.15 | 165,907 |
| 2026-04-17 | NZD 8.65 | NZD 8.71 | NZD 8.25 | NZD 8.25 | 343,973 |
| 2026-04-16 | NZD 8.75 | NZD 8.77 | NZD 8.56 | NZD 8.60 | 338,614 |
| 2026-04-15 | NZD 8.83 | NZD 8.94 | NZD 8.70 | NZD 8.70 | 207,136 |
| 2026-04-14 | NZD 8.87 | NZD 8.87 | NZD 8.62 | NZD 8.80 | 210,208 |
| 2026-04-13 | NZD 8.90 | NZD 8.91 | NZD 8.47 | NZD 8.75 | 199,671 |
| 2026-04-10 | NZD 9.15 | NZD 9.15 | NZD 8.83 | NZD 8.93 | 149,998 |
| 2026-04-09 | NZD 9.07 | NZD 9.24 | NZD 9.07 | NZD 9.15 | 637,278 |
| 2026-04-08 | NZD 8.93 | NZD 9.19 | NZD 8.90 | NZD 9.06 | 1,074,767 |
| 2026-04-07 | NZD 8.93 | NZD 9.06 | NZD 8.93 | NZD 8.93 | 136,047 |
| 2026-04-02 | NZD 8.94 | NZD 9.05 | NZD 8.82 | NZD 8.90 | 272,863 |
| 2026-04-01 | NZD 9.20 | NZD 9.20 | NZD 8.90 | NZD 8.91 | 296,993 |
| 2026-03-31 | NZD 9.00 | NZD 9.00 | NZD 8.82 | NZD 8.88 | 477,860 |
| 2026-03-30 | NZD 9.25 | NZD 9.25 | NZD 9.00 | NZD 9.00 | 547,251 |
| 2026-03-27 | NZD 9.35 | NZD 9.49 | NZD 9.26 | NZD 9.32 | 271,569 |
| 2026-03-26 | NZD 9.35 | NZD 9.50 | NZD 9.25 | NZD 9.35 | 288,831 |
| 2026-03-25 | NZD 9.33 | NZD 9.44 | NZD 9.11 | NZD 9.25 | 233,308 |
| 2026-03-24 | NZD 9.12 | NZD 9.31 | NZD 9.06 | NZD 9.31 | 1,657,923 |
| 2026-03-23 | NZD 9.37 | NZD 9.37 | NZD 8.99 | NZD 9.09 | 227,983 |
| 2026-03-20 | NZD 9.43 | NZD 9.50 | NZD 9.31 | NZD 9.38 | 619,845 |
| 2026-03-19 | NZD 9.80 | NZD 9.80 | NZD 9.43 | NZD 9.43 | 297,250 |
| 2026-03-18 | NZD 10.03 | NZD 10.05 | NZD 9.80 | NZD 9.85 | 441,854 |
| 2026-03-17 | NZD 10.14 | NZD 10.25 | NZD 10.01 | NZD 10.08 | 455,620 |
| 2026-03-16 | NZD 10.21 | NZD 10.23 | NZD 10.01 | NZD 10.14 | 79,149 |
| 2026-03-13 | NZD 10.30 | NZD 10.30 | NZD 10.08 | NZD 10.16 | 189,581 |
| 2026-03-12 | NZD 10.26 | NZD 10.40 | NZD 9.99 | NZD 10.25 | 140,156 |
| 2026-03-11 | NZD 10.41 | NZD 10.44 | NZD 10.30 | NZD 10.38 | 119,763 |
| 2026-03-10 | NZD 10.21 | NZD 10.44 | NZD 10.21 | NZD 10.35 | 203,143 |
| 2026-03-09 | NZD 10.36 | NZD 10.45 | NZD 10.00 | NZD 10.10 | 164,299 |
| 2026-03-06 | NZD 10.32 | NZD 10.40 | NZD 10.26 | NZD 10.33 | 232,646 |
| 2026-03-05 | NZD 10.25 | NZD 10.45 | NZD 10.25 | NZD 10.45 | 317,085 |
| 2026-03-04 | NZD 10.27 | NZD 10.48 | NZD 10.21 | NZD 10.21 | 110,793 |
| 2026-03-03 | NZD 10.32 | NZD 10.48 | NZD 10.28 | NZD 10.28 | 312,105 |
| 2026-03-02 | NZD 10.67 | NZD 10.67 | NZD 10.31 | NZD 10.32 | 154,180 |
| 2026-02-27 | NZD 10.72 | NZD 10.73 | NZD 10.45 | NZD 10.66 | 179,212 |
| 2026-02-26 | NZD 10.30 | NZD 10.89 | NZD 10.30 | NZD 10.71 | 307,926 |
| 2026-02-25 | NZD 10.34 | NZD 10.37 | NZD 10.23 | NZD 10.28 | 88,287 |
| 2026-02-24 | NZD 10.30 | NZD 10.40 | NZD 10.15 | NZD 10.30 | 292,209 |
| 2026-02-23 | NZD 10.50 | NZD 10.50 | NZD 10.25 | NZD 10.31 | 140,573 |
| 2026-02-20 | NZD 10.50 | NZD 10.59 | NZD 10.30 | NZD 10.50 | 110,503 |
| 2026-02-19 | NZD 10.41 | NZD 10.60 | NZD 10.41 | NZD 10.51 | 444,960 |
| 2026-02-18 | NZD 10.51 | NZD 10.52 | NZD 10.17 | NZD 10.42 | 175,911 |
| 2026-02-17 | NZD 10.67 | NZD 10.67 | NZD 10.20 | NZD 10.46 | 195,459 |
| 2026-02-16 | NZD 10.88 | NZD 10.89 | NZD 10.35 | NZD 10.67 | 245,728 |
| 2026-02-13 | NZD 10.91 | NZD 10.92 | NZD 10.77 | NZD 10.85 | 99,315 |
| 2026-02-12 | NZD 11.10 | NZD 11.21 | NZD 10.80 | NZD 10.89 | 191,675 |
| 2026-02-11 | NZD 11.25 | NZD 11.26 | NZD 10.91 | NZD 11.19 | 94,064 |
| 2026-02-10 | NZD 11.16 | NZD 11.48 | NZD 11.16 | NZD 11.25 | 177,430 |
| 2026-02-09 | NZD 11.26 | NZD 11.30 | NZD 11.05 | NZD 11.13 | 168,483 |
| 2026-02-05 | NZD 11.45 | NZD 11.45 | NZD 11.20 | NZD 11.20 | 77,786 |
| 2026-02-04 | NZD 11.47 | NZD 11.47 | NZD 11.36 | NZD 11.46 | 151,004 |
| 2026-02-03 | NZD 11.71 | NZD 11.83 | NZD 11.29 | NZD 11.49 | 217,057 |
| 2026-02-02 | NZD 11.60 | NZD 11.78 | NZD 11.45 | NZD 11.70 | 125,896 |
| 2026-01-30 | NZD 11.34 | NZD 11.83 | NZD 11.26 | NZD 11.57 | 217,393 |
| 2026-01-29 | NZD 11.50 | NZD 11.52 | NZD 11.22 | NZD 11.33 | 218,632 |
| 2026-01-28 | NZD 11.71 | NZD 11.71 | NZD 11.40 | NZD 11.49 | 1,062,840 |
| 2026-01-27 | NZD 11.92 | NZD 11.92 | NZD 11.60 | NZD 11.73 | 168,758 |
| 2026-01-26 | NZD 11.95 | NZD 11.95 | NZD 11.73 | NZD 11.92 | 73,056 |
| 2026-01-23 | NZD 12.03 | NZD 12.10 | NZD 11.93 | NZD 11.93 | 60,514 |
| 2026-01-22 | NZD 12.03 | NZD 12.20 | NZD 11.79 | NZD 11.96 | 246,926 |
| 2026-01-21 | NZD 12.10 | NZD 12.25 | NZD 11.90 | NZD 12.00 | 91,922 |
| 2026-01-20 | NZD 12.29 | NZD 12.43 | NZD 12.22 | NZD 12.22 | 265,353 |
| 2026-01-19 | NZD 12.33 | NZD 12.33 | NZD 12.11 | NZD 12.26 | 135,838 |
| 2026-01-16 | NZD 12.19 | NZD 12.40 | NZD 12.19 | NZD 12.40 | 73,723 |
| 2026-01-15 | NZD 12.49 | NZD 12.49 | NZD 12.10 | NZD 12.18 | 73,675 |
| 2026-01-14 | NZD 12.56 | NZD 12.56 | NZD 12.35 | NZD 12.50 | 55,306 |
| 2026-01-13 | NZD 12.50 | NZD 12.58 | NZD 12.35 | NZD 12.58 | 59,756 |
| 2026-01-12 | NZD 12.41 | NZD 12.50 | NZD 12.35 | NZD 12.50 | 63,947 |
| 2026-01-09 | NZD 12.35 | NZD 12.49 | NZD 12.33 | NZD 12.45 | 56,909 |
| 2026-01-08 | NZD 12.30 | NZD 12.43 | NZD 12.30 | NZD 12.41 | 34,311 |
| 2026-01-07 | NZD 12.41 | NZD 12.41 | NZD 12.26 | NZD 12.36 | 96,758 |
| 2026-01-06 | NZD 12.36 | NZD 12.50 | NZD 12.25 | NZD 12.41 | 74,582 |
| 2026-01-05 | NZD 12.30 | NZD 12.59 | NZD 12.29 | NZD 12.38 | 78,528 |
| 2025-12-31 | NZD 12.16 | NZD 12.29 | NZD 12.16 | NZD 12.29 | 21,543 |
| 2025-12-30 | NZD 12.40 | NZD 12.40 | NZD 11.84 | NZD 12.15 | 104,418 |
| 2025-12-29 | NZD 12.28 | NZD 12.35 | NZD 12.24 | NZD 12.35 | 106,123 |
| 2025-12-24 | NZD 12.24 | NZD 12.58 | NZD 12.20 | NZD 12.28 | 69,603 |
| 2025-12-23 | NZD 12.27 | NZD 12.27 | NZD 11.82 | NZD 12.20 | 84,199 |
| 2025-12-22 | NZD 11.90 | NZD 12.26 | NZD 11.90 | NZD 12.26 | 155,113 |
| 2025-12-19 | NZD 12.13 | NZD 12.22 | NZD 11.87 | NZD 11.87 | 269,569 |
| 2025-12-18 | NZD 12.09 | NZD 12.15 | NZD 11.83 | NZD 12.15 | 538,592 |
| 2025-12-17 | NZD 12.12 | NZD 12.20 | NZD 12.04 | NZD 12.15 | 323,117 |
| 2025-12-16 | NZD 12.30 | NZD 12.50 | NZD 12.03 | NZD 12.18 | 97,877 |
| 2025-12-15 | NZD 12.20 | NZD 12.50 | NZD 12.05 | NZD 12.39 | 98,420 |
| 2025-12-12 | NZD 12.23 | NZD 12.45 | NZD 12.07 | NZD 12.25 | 180,594 |
| 2025-12-11 | NZD 11.82 | NZD 12.20 | NZD 11.80 | NZD 12.20 | 384,811 |
| 2025-12-10 | NZD 11.80 | NZD 12.00 | NZD 11.80 | NZD 11.82 | 78,966 |
| 2025-12-09 | NZD 12.03 | NZD 12.14 | NZD 11.80 | NZD 11.94 | 177,195 |
| 2025-12-08 | NZD 12.15 | NZD 12.20 | NZD 12.05 | NZD 12.13 | 300,357 |
| 2025-12-05 | NZD 12.12 | NZD 12.24 | NZD 11.85 | NZD 12.15 | 302,407 |
| 2025-12-04 | NZD 12.40 | NZD 12.40 | NZD 12.20 | NZD 12.25 | 251,803 |
| 2025-12-03 | NZD 12.55 | NZD 12.61 | NZD 12.38 | NZD 12.50 | 374,445 |
| 2025-12-02 | NZD 12.68 | NZD 12.70 | NZD 12.26 | NZD 12.48 | 190,922 |
| 2025-12-01 | NZD 12.46 | NZD 12.72 | NZD 12.45 | NZD 12.72 | 587,167 |
| 2025-11-28 | NZD 12.35 | NZD 12.60 | NZD 12.19 | NZD 12.55 | 575,003 |
| 2025-11-27 | NZD 12.57 | NZD 12.57 | NZD 12.24 | NZD 12.29 | 222,067 |
| 2025-11-26 | NZD 12.55 | NZD 12.70 | NZD 12.43 | NZD 12.61 | 184,791 |
| 2025-11-25 | NZD 12.58 | NZD 12.79 | NZD 12.58 | NZD 12.70 | 64,002 |
| 2025-11-24 | NZD 12.66 | NZD 12.69 | NZD 12.58 | NZD 12.61 | 129,216 |
| 2025-11-21 | NZD 12.69 | NZD 12.69 | NZD 12.45 | NZD 12.55 | 153,178 |
| 2025-11-20 | NZD 12.50 | NZD 12.70 | NZD 12.40 | NZD 12.67 | 231,207 |
| 2025-11-19 | NZD 12.58 | NZD 12.60 | NZD 12.37 | NZD 12.51 | 137,394 |
| 2025-11-18 | NZD 12.52 | NZD 12.80 | NZD 12.45 | NZD 12.60 | 1,033,207 |
| 2025-11-17 | NZD 12.20 | NZD 12.65 | NZD 12.20 | NZD 12.65 | 76,173 |
| 2025-11-14 | NZD 12.22 | NZD 12.30 | NZD 12.09 | NZD 12.25 | 597,504 |
| 2025-11-13 | NZD 12.30 | NZD 12.49 | NZD 12.17 | NZD 12.17 | 192,487 |
| 2025-11-12 | NZD 11.99 | NZD 12.29 | NZD 11.93 | NZD 12.22 | 329,756 |
| 2025-11-11 | NZD 11.85 | NZD 11.98 | NZD 11.85 | NZD 11.94 | 122,902 |
| 2025-11-10 | NZD 11.86 | NZD 11.97 | NZD 11.72 | NZD 11.95 | 72,922 |
| 2025-11-07 | NZD 11.80 | NZD 11.95 | NZD 11.66 | NZD 11.86 | 78,246 |
| 2025-11-06 | NZD 11.76 | NZD 11.80 | NZD 11.66 | NZD 11.74 | 256,309 |
| 2025-11-05 | NZD 11.80 | NZD 11.84 | NZD 11.60 | NZD 11.76 | 49,597 |
| 2025-11-04 | NZD 11.80 | NZD 11.95 | NZD 11.80 | NZD 11.85 | 189,196 |
| 2025-11-03 | NZD 11.58 | NZD 11.89 | NZD 11.54 | NZD 11.85 | 118,213 |
| 2025-10-31 | NZD 11.54 | NZD 11.65 | NZD 11.46 | NZD 11.60 | 69,930 |
| 2025-10-30 | NZD 11.60 | NZD 11.80 | NZD 11.60 | NZD 11.60 | 62,767 |
| 2025-10-29 | NZD 11.75 | NZD 11.80 | NZD 11.53 | NZD 11.63 | 139,127 |
| 2025-10-28 | NZD 11.81 | NZD 11.90 | NZD 11.69 | NZD 11.74 | 133,408 |
| 2025-10-24 | NZD 11.70 | NZD 11.95 | NZD 11.67 | NZD 11.90 | 172,390 |
| 2025-10-23 | NZD 11.60 | NZD 11.74 | NZD 11.52 | NZD 11.70 | 132,008 |
| 2025-10-22 | NZD 11.65 | NZD 11.72 | NZD 11.60 | NZD 11.60 | 133,326 |
| 2025-10-21 | NZD 11.51 | NZD 11.70 | NZD 11.51 | NZD 11.65 | 107,933 |
| 2025-10-20 | NZD 11.50 | NZD 11.75 | NZD 11.42 | NZD 11.60 | 139,278 |
| 2025-10-17 | NZD 11.50 | NZD 11.59 | NZD 11.40 | NZD 11.59 | 179,900 |
| 2025-10-16 | NZD 11.65 | NZD 11.65 | NZD 11.45 | NZD 11.50 | 391,770 |
| 2025-10-15 | NZD 11.43 | NZD 11.65 | NZD 11.43 | NZD 11.65 | 280,141 |
| 2025-10-14 | NZD 11.54 | NZD 11.55 | NZD 11.43 | NZD 11.46 | 403,021 |
| 2025-10-13 | NZD 11.45 | NZD 11.55 | NZD 11.35 | NZD 11.50 | 202,978 |