NZE:SKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.77	0.80	0.76	0.80	0.80	3.25%	512,626
Mar 12, 2026	0.79	0.79	0.75	0.77	0.77	-1.91%	596,511
Mar 11, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	348,257
Mar 10, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	484,424
Mar 9, 2026	0.82	0.83	0.80	0.80	0.80	-3.03%	466,485
Mar 6, 2026	0.83	0.84	0.82	0.83	0.83	-	629,332
Mar 5, 2026	0.82	0.84	0.82	0.83	0.83	1.23%	211,635
Mar 4, 2026	0.82	0.83	0.82	0.82	0.82	-2.40%	209,283
Mar 3, 2026	0.83	0.85	0.82	0.84	0.84	-0.60%	384,038
Mar 2, 2026	0.82	0.85	0.82	0.84	0.84	0.60%	389,455
Feb 27, 2026	0.83	0.84	0.81	0.84	0.84	1.21%	637,520
Feb 26, 2026	0.81	0.83	0.81	0.83	0.83	-	334,786
Feb 25, 2026	0.82	0.83	0.81	0.83	0.83	1.85%	333,112
Feb 24, 2026	0.82	0.83	0.81	0.81	0.81	-2.41%	479,132
Feb 23, 2026	0.82	0.84	0.82	0.83	0.83	1.84%	736,443
Feb 20, 2026	0.84	0.84	0.80	0.82	0.82	-2.98%	861,012
Feb 19, 2026	0.87	0.87	0.83	0.84	0.84	-3.45%	616,803
Feb 18, 2026	0.86	0.88	0.86	0.87	0.87	2.35%	120,589
Feb 17, 2026	0.85	0.87	0.85	0.85	0.85	-	654,768
Feb 16, 2026	0.86	0.88	0.85	0.85	0.85	-	535,644
Feb 13, 2026	0.89	0.89	0.85	0.85	0.85	-3.95%	661,666
Feb 12, 2026	0.90	0.90	0.88	0.89	0.89	-1.67%	694,814
Feb 11, 2026	0.90	0.91	0.89	0.90	0.90	1.69%	316,474
Feb 10, 2026	0.90	0.90	0.89	0.89	0.89	-2.21%	276,234
Feb 9, 2026	0.89	0.93	0.88	0.91	0.91	2.84%	833,941
Feb 5, 2026	0.90	0.91	0.88	0.88	0.88	-1.12%	411,852
Feb 4, 2026	0.91	0.91	0.88	0.89	0.89	-1.66%	520,190
Feb 3, 2026	0.92	0.93	0.88	0.91	0.91	-0.55%	636,313
Feb 2, 2026	0.92	0.93	0.91	0.91	0.91	-1.62%	191,866
Jan 30, 2026	0.91	0.93	0.91	0.93	0.93	1.65%	1,467,170
Jan 29, 2026	0.96	0.96	0.91	0.91	0.91	-4.71%	3,300,853
Jan 28, 2026	0.95	0.96	0.94	0.96	0.96	0.53%	281,914
Jan 27, 2026	0.97	0.97	0.95	0.95	0.95	-2.06%	356,810
Jan 26, 2026	0.95	0.97	0.95	0.97	0.97	2.11%	226,143
Jan 23, 2026	0.97	0.97	0.95	0.95	0.95	-1.55%	328,670
Jan 22, 2026	0.97	0.97	0.96	0.97	0.97	0.52%	1,239,232
Jan 21, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	150,096
Jan 20, 2026	0.97	0.98	0.95	0.97	0.97	-	897,993
Jan 19, 2026	0.98	0.98	0.96	0.97	0.97	0.52%	323,552
Jan 16, 2026	0.98	0.98	0.97	0.97	0.97	-0.52%	877,781
Jan 15, 2026	0.97	0.98	0.97	0.97	0.97	-	323,342
Jan 14, 2026	0.96	0.99	0.95	0.97	0.97	2.65%	2,892,792
Jan 13, 2026	0.93	0.96	0.93	0.95	0.95	1.61%	3,637,659
Jan 12, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	871,032
Jan 9, 2026	0.92	0.93	0.92	0.92	0.92	1.10%	582,018
Jan 8, 2026	0.91	0.92	0.91	0.91	0.91	0.55%	167,594
Jan 7, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	408,036
Jan 6, 2026	0.92	0.93	0.91	0.92	0.92	0.55%	296,902
Jan 5, 2026	0.91	0.92	0.90	0.91	0.91	1.11%	760,680
Dec 31, 2025	0.90	0.91	0.90	0.90	0.90	-	25,713