NZE:SKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	0.79	0.84	0.79	0.81	0.81	3.18%	3,284,937
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%	818,844
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
Oct 13, 2025	0.76	0.77	0.74	0.74	0.74	-2.63%	2,261,323
Oct 10, 2025	0.74	0.76	0.74	0.76	0.76	2.70%	2,551,836
Oct 9, 2025	0.75	0.75	0.74	0.74	0.74	-	1,133,360
Oct 8, 2025	0.72	0.74	0.71	0.74	0.74	4.96%	14,859,403
Oct 7, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	1,234,608
Oct 6, 2025	0.72	0.73	0.70	0.71	0.71	-0.70%	944,810
Oct 3, 2025	0.68	0.72	0.68	0.72	0.72	6.72%	1,780,368
Oct 2, 2025	0.67	0.67	0.66	0.67	0.67	1.52%	861,969
Oct 1, 2025	0.67	0.67	0.66	0.66	0.66	-	372,825
Sep 30, 2025	0.66	0.67	0.65	0.66	0.66	0.76%	830,861
Sep 29, 2025	0.66	0.68	0.66	0.66	0.66	-	572,335
Sep 26, 2025	0.66	0.66	0.65	0.66	0.66	-0.76%	602,671
Sep 25, 2025	0.66	0.66	0.65	0.66	0.66	-	1,162,241
Sep 24, 2025	0.66	0.66	0.65	0.66	0.66	-	2,539,437
Sep 23, 2025	0.67	0.67	0.65	0.66	0.66	-	7,790,434
Sep 22, 2025	0.67	0.67	0.66	0.66	0.66	-	2,111,843
Sep 19, 2025	0.67	0.67	0.66	0.66	0.66	-0.75%	4,350,689
Sep 18, 2025	0.67	0.67	0.66	0.67	0.67	-0.75%	2,036,037
Sep 17, 2025	0.67	0.67	0.66	0.67	0.67	0.75%	2,036,037
Sep 16, 2025	0.68	0.68	0.66	0.67	0.67	-0.75%	1,230,609
Sep 15, 2025	0.68	0.68	0.67	0.67	0.67	-	1,223,734
Sep 14, 2025	0.68	0.68	0.67	0.67	0.67	0.75%	935,991
Sep 12, 2025	0.69	0.69	0.67	0.67	0.67	-1.48%	1,020,808
Sep 11, 2025	0.69	0.69	0.68	0.68	0.68	-2.17%	1,632,850
Sep 10, 2025	0.70	0.70	0.68	0.69	0.69	-	771,097
Sep 9, 2025	0.70	0.70	0.68	0.69	0.69	-1.43%	2,658,644
Sep 8, 2025	0.70	0.70	0.70	0.70	0.70	0.72%	1,121,591
Sep 5, 2025	0.71	0.71	0.70	0.70	0.70	-2.11%	1,818,679