ASX:SKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	0.72	0.72	0.70	0.71	0.71	0.71%	529,678
Nov 25, 2025	0.73	0.73	0.70	0.70	0.70	-2.78%	345,893
Nov 24, 2025	0.73	0.75	0.72	0.72	0.72	-0.69%	352,351
Nov 21, 2025	0.73	0.74	0.72	0.73	0.73	-0.68%	246,320
Nov 20, 2025	0.72	0.74	0.72	0.73	0.73	2.82%	131,746
Nov 19, 2025	0.74	0.74	0.71	0.71	0.71	-2.74%	134,593
Nov 18, 2025	0.73	0.75	0.72	0.73	0.73	0.69%	427,699
Nov 17, 2025	0.73	0.74	0.72	0.73	0.73	-0.68%	160,230
Nov 14, 2025	0.72	0.73	0.71	0.73	0.73	2.10%	2,751,397
Nov 13, 2025	0.69	0.72	0.69	0.72	0.72	3.62%	522,401
Nov 12, 2025	0.66	0.69	0.66	0.69	0.69	5.34%	224,935
Nov 11, 2025	0.65	0.67	0.65	0.66	0.66	0.77%	47,679
Nov 10, 2025	0.65	0.66	0.65	0.65	0.65	-1.52%	135,358
Nov 7, 2025	0.65	0.66	0.65	0.66	0.66	1.54%	581,941
Nov 6, 2025	0.64	0.66	0.64	0.65	0.65	0.78%	314,591
Nov 5, 2025	0.64	0.65	0.64	0.65	0.65	1.57%	1,282,090
Nov 4, 2025	0.65	0.65	0.63	0.64	0.64	0.79%	635,500
Nov 3, 2025	0.64	0.65	0.62	0.63	0.63	-0.79%	548,703
Oct 31, 2025	0.63	0.65	0.63	0.64	0.64	1.60%	382,672
Oct 30, 2025	0.63	0.64	0.62	0.63	0.63	-	469,096
Oct 29, 2025	0.65	0.65	0.63	0.63	0.63	-3.10%	235,167
Oct 28, 2025	0.63	0.65	0.63	0.65	0.65	2.38%	59,582
Oct 27, 2025	0.63	0.64	0.63	0.63	0.63	-	251,164
Oct 24, 2025	0.65	0.65	0.62	0.63	0.63	-1.56%	536,957
Oct 23, 2025	0.66	0.66	0.64	0.64	0.64	-3.76%	202,976
Oct 22, 2025	0.65	0.67	0.65	0.67	0.67	1.53%	455,249
Oct 21, 2025	0.67	0.67	0.66	0.66	0.66	-0.76%	254,847
Oct 20, 2025	0.65	0.67	0.65	0.66	0.66	1.54%	283,901
Oct 17, 2025	0.67	0.67	0.65	0.65	0.65	-2.99%	167,713
Oct 16, 2025	0.67	0.67	0.66	0.67	0.67	-	239,944
Oct 15, 2025	0.66	0.67	0.66	0.67	0.67	2.29%	326,879
Oct 14, 2025	0.66	0.66	0.64	0.66	0.66	1.55%	247,245
Oct 13, 2025	0.67	0.67	0.65	0.65	0.65	-2.27%	750,166
Oct 10, 2025	0.65	0.67	0.65	0.66	0.66	2.33%	430,903
Oct 9, 2025	0.65	0.66	0.65	0.65	0.65	-0.77%	296,550
Oct 8, 2025	0.63	0.65	0.63	0.65	0.65	4.00%	716,407
Oct 7, 2025	0.63	0.63	0.61	0.63	0.63	-	679,438
Oct 6, 2025	0.64	0.65	0.62	0.63	0.63	-1.57%	1,013,990
Oct 3, 2025	0.60	0.64	0.60	0.64	0.64	8.55%	789,798
Oct 2, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	392,345
Oct 1, 2025	0.58	0.59	0.58	0.58	0.58	-0.85%	612,438
Sep 30, 2025	0.59	0.59	0.57	0.59	0.59	0.86%	742,419
Sep 29, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	797,654
Sep 26, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	572,957
Sep 25, 2025	0.58	0.59	0.57	0.58	0.58	1.75%	321,982
Sep 24, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	809,876
Sep 23, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	3,512,317
Sep 22, 2025	0.59	0.59	0.58	0.59	0.59	-0.85%	518,335
Sep 19, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	23,485,080
Sep 18, 2025	0.60	0.60	0.59	0.60	0.60	-	348,007