NZE:SKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	0.91	0.92	0.87	0.89	0.89	-1.67%	2,902,660
Dec 22, 2025	0.89	0.90	0.88	0.90	0.90	1.12%	1,435,147
Dec 19, 2025	0.86	0.90	0.86	0.89	0.89	4.71%	6,322,085
Dec 18, 2025	0.85	0.86	0.84	0.85	0.85	0.59%	2,162,639
Dec 17, 2025	0.84	0.85	0.83	0.85	0.85	0.60%	1,701,561
Dec 16, 2025	0.84	0.84	0.82	0.84	0.84	1.82%	930,875
Dec 15, 2025	0.82	0.84	0.82	0.83	0.83	-0.60%	533,947
Dec 12, 2025	0.83	0.84	0.82	0.83	0.83	1.22%	500,240
Dec 11, 2025	0.82	0.83	0.82	0.82	0.82	0.61%	1,117,419
Dec 10, 2025	0.82	0.83	0.81	0.82	0.82	-0.61%	2,559,331
Dec 9, 2025	0.84	0.84	0.82	0.82	0.82	-1.80%	2,862,532
Dec 8, 2025	0.85	0.85	0.83	0.84	0.84	-	634,335
Dec 5, 2025	0.85	0.85	0.84	0.84	0.84	-1.76%	864,716
Dec 4, 2025	0.84	0.85	0.83	0.85	0.85	1.19%	673,545
Dec 3, 2025	0.83	0.85	0.83	0.84	0.84	1.82%	593,069
Dec 2, 2025	0.83	0.84	0.83	0.83	0.83	-	630,137
Dec 1, 2025	0.85	0.85	0.83	0.83	0.83	-1.79%	686,147
Nov 28, 2025	0.82	0.84	0.82	0.84	0.84	3.70%	292,920
Nov 27, 2025	0.81	0.82	0.80	0.81	0.81	-	1,920,659
Nov 26, 2025	0.83	0.83	0.80	0.81	0.81	-1.22%	1,148,957
Nov 25, 2025	0.84	0.85	0.81	0.82	0.82	-1.80%	1,057,925
Nov 24, 2025	0.84	0.87	0.84	0.84	0.84	-0.60%	1,203,719
Nov 21, 2025	0.85	0.86	0.83	0.84	0.84	-1.18%	1,172,897
Nov 20, 2025	0.84	0.86	0.83	0.85	0.85	3.66%	785,408
Nov 19, 2025	0.85	0.85	0.82	0.82	0.82	-1.80%	307,046
Nov 18, 2025	0.85	0.86	0.83	0.84	0.84	-0.60%	3,619,185
Nov 17, 2025	0.85	0.85	0.83	0.84	0.84	0.60%	1,495,806
Nov 14, 2025	0.84	0.84	0.82	0.84	0.84	-	1,930,896
Nov 13, 2025	0.79	0.84	0.79	0.84	0.84	6.37%	3,310,120
Nov 12, 2025	0.77	0.79	0.77	0.79	0.79	2.61%	1,742,115
Nov 11, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	2,225,497
Nov 10, 2025	0.76	0.77	0.75	0.76	0.76	0.67%	3,093,923
Nov 7, 2025	0.75	0.76	0.75	0.75	0.75	-0.66%	1,250,861
Nov 6, 2025	0.74	0.76	0.74	0.76	0.76	2.03%	918,100
Nov 5, 2025	0.75	0.75	0.73	0.74	0.74	0.68%	8,463,629
Nov 4, 2025	0.75	0.75	0.73	0.74	0.74	-1.34%	718,554
Nov 3, 2025	0.74	0.75	0.72	0.75	0.75	2.05%	4,211,453
Oct 31, 2025	0.74	0.75	0.73	0.73	0.73	0.69%	510,577
Oct 30, 2025	0.73	0.74	0.72	0.73	0.73	-	504,681
Oct 29, 2025	0.73	0.73	0.72	0.73	0.73	-0.68%	255,621
Oct 28, 2025	0.73	0.73	0.72	0.73	0.73	2.10%	2,346,888
Oct 24, 2025	0.74	0.74	0.71	0.72	0.72	-3.38%	818,844
Oct 23, 2025	0.75	0.75	0.73	0.74	0.74	0.68%	511,247
Oct 22, 2025	0.76	0.77	0.74	0.74	0.74	-2.65%	1,232,789
Oct 21, 2025	0.75	0.77	0.75	0.76	0.76	0.67%	585,767
Oct 20, 2025	0.75	0.76	0.74	0.75	0.75	1.35%	1,310,407
Oct 17, 2025	0.75	0.76	0.73	0.74	0.74	-1.99%	445,096
Oct 16, 2025	0.76	0.76	0.75	0.76	0.76	-0.66%	482,117
Oct 15, 2025	0.76	0.76	0.75	0.76	0.76	1.33%	863,892
Oct 14, 2025	0.75	0.76	0.73	0.75	0.75	1.35%	599,100