UK markets closed

Sekisui House, Ltd. (SKHSF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
22.95+0.37 (+1.64%)
At close: 10:12AM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202422.9922.9922.9522.9522.951,000
23 May 202422.5822.5822.5822.5822.58-
22 May 202422.5822.5822.5822.5822.58300
21 May 202423.4123.4123.4123.4123.41400
20 May 202422.7122.7122.7122.7122.71200
17 May 202423.2823.2823.2823.2823.28-
16 May 202423.2823.2823.2823.2823.28300
15 May 202423.2323.2323.2323.2323.231,700
14 May 202423.4223.4323.4223.4323.43800
13 May 202424.1524.1524.1524.1524.15-
10 May 202424.1524.1524.1524.1524.151,100
09 May 202424.1524.1524.1524.1524.15-
08 May 202424.1524.1524.1524.1524.15-
07 May 202424.1924.1924.1524.1524.153,400
06 May 202423.6624.2423.5923.5923.593,100
03 May 202423.9723.9723.9723.9723.9760,000
02 May 202423.9723.9723.9723.9723.974,800
01 May 202422.9722.9722.9722.9722.97200
30 Apr 202423.2823.2823.2823.2823.28600
29 Apr 202422.2722.2722.2722.2722.27-
26 Apr 202423.0423.0422.2722.2722.2751,500
25 Apr 202422.8822.8822.8822.8822.88200
24 Apr 202423.6423.6423.6423.6423.644,100
23 Apr 202422.1322.1322.1322.1322.132,500
22 Apr 202421.9421.9421.9421.9421.94-
19 Apr 202421.9421.9421.9421.9421.94300
18 Apr 202421.9321.9321.9321.9321.93-
17 Apr 202421.9321.9321.9321.9321.93300
16 Apr 202422.7422.7422.7422.7422.74-
15 Apr 202423.2523.4322.7422.7422.74500
12 Apr 202423.4423.4423.4423.4423.441,300
11 Apr 202422.8122.8122.8122.8122.81-
10 Apr 202423.3423.3422.8122.8122.816,200
09 Apr 202423.2723.7223.2723.7223.72800
08 Apr 202422.7622.7622.7622.7622.76-
05 Apr 202422.7622.7622.7622.7622.76300
04 Apr 202423.5723.5723.0123.0123.01400
03 Apr 202422.8322.8322.8322.8322.83-
02 Apr 202422.8322.8322.8322.8322.83300
01 Apr 202423.3523.3522.8322.8322.83500
28 Mar 202423.1323.1323.1323.1323.13100,300
27 Mar 202422.2722.2722.2722.2722.27300
26 Mar 202422.7422.7422.2722.2722.27700
25 Mar 202422.6322.6322.6322.6322.63-
22 Mar 202423.6523.6522.6322.6322.63500
21 Mar 202423.2423.2422.4822.4822.48800
20 Mar 202423.1423.1423.1423.1423.14200
19 Mar 202422.7322.7322.3022.5522.551,100
18 Mar 202422.1622.1622.1622.1622.16-
15 Mar 202422.1622.1622.1622.1622.161,600
14 Mar 202422.1222.1222.1222.1222.12300
13 Mar 202422.1222.1222.1222.1222.12300
12 Mar 202422.7322.7322.7322.7322.731,100
11 Mar 202422.6222.6222.6222.6222.62-
08 Mar 202422.6222.6222.6222.6222.62-
07 Mar 202422.6222.6222.6222.6222.62300
06 Mar 202422.7422.7422.7422.7422.74-
05 Mar 202422.7422.7422.7422.7422.74-
04 Mar 202422.7422.7422.7422.7422.741,100
01 Mar 202422.7822.7822.7822.7822.78500
29 Feb 202422.4022.4021.8421.8421.841,000
28 Feb 202421.5622.1521.5622.1522.15500
27 Feb 202421.8821.8821.8821.8821.88200
26 Feb 202421.8021.8121.8021.8121.81500
23 Feb 202422.7322.7322.7322.7322.73800
22 Feb 202421.6921.6921.6921.6921.69-
21 Feb 202421.6921.6921.6921.6921.69-
20 Feb 202421.6921.6921.6921.6921.69-
16 Feb 202422.1522.1521.6921.6921.695,900
15 Feb 202421.4322.0821.4322.0822.08400
14 Feb 202421.9421.9421.9421.9421.94-
13 Feb 202421.9421.9421.9421.9421.94300
12 Feb 202422.3222.3222.3222.3222.32-
09 Feb 202422.3222.3222.3222.3222.323,100
08 Feb 202422.8722.8722.8722.8722.87-
07 Feb 202422.8722.8722.8722.8722.87-
06 Feb 202422.8722.8722.8722.8722.87-
05 Feb 202422.8722.8722.8722.8722.87-
02 Feb 202422.8722.8722.8722.8722.87300
01 Feb 202422.8722.8722.8722.8722.87-
31 Jan 202422.8722.8722.8722.8722.87300
30 Jan 202421.9122.7921.9122.7922.791,000
30 Jan 20240.4 Dividend
29 Jan 202423.2223.2223.2223.2222.82-
26 Jan 202423.2223.2223.2223.2222.82300
25 Jan 202422.5322.5322.5322.5322.15-
24 Jan 202422.5522.5522.5322.5322.151,100
23 Jan 202422.8422.8422.8422.8422.44200
22 Jan 202423.6023.6023.1523.1522.76600
19 Jan 202422.7322.7322.7322.7322.34900
18 Jan 202422.6522.6522.6522.6522.26200
17 Jan 202422.4922.4922.2222.2221.841,100
16 Jan 202423.3523.3723.3523.3722.97600
12 Jan 202422.7322.7322.7322.7322.33400
11 Jan 202423.2623.2622.7322.7322.33700
10 Jan 202422.2322.2722.2322.2721.881,600
09 Jan 202421.8521.8521.8521.8521.47600
08 Jan 202421.8521.8521.8521.8521.47-
05 Jan 202421.8521.8521.8521.8521.47-
04 Jan 202421.8521.8521.8521.8521.47300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...