NZE:SKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.51	0.51	0.50	0.51	-	1.00%	499,539
Jun 2, 2026	0.51	0.52	0.50	0.50	0.50	-	820,793
May 29, 2026	0.51	0.51	0.50	0.50	0.50	1.01%	2,967,109
May 28, 2026	0.51	0.52	0.50	0.50	0.50	-2.94%	4,482,077
May 27, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	1,443,854
May 26, 2026	0.54	0.54	0.52	0.52	0.52	-0.95%	1,330,115
May 25, 2026	0.53	0.54	0.52	0.53	0.53	-	1,259,028
May 22, 2026	0.53	0.54	0.52	0.53	0.53	0.96%	1,051,464
May 21, 2026	0.53	0.54	0.52	0.52	0.52	-0.95%	932,087
May 20, 2026	0.55	0.55	0.53	0.53	0.53	-2.78%	1,182,235
May 19, 2026	0.55	0.57	0.53	0.54	0.54	-0.92%	1,666,441
May 18, 2026	0.59	0.59	0.55	0.55	0.55	-6.03%	1,188,390
May 15, 2026	0.59	0.59	0.57	0.58	0.58	-	758,373
May 14, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	703,182
May 13, 2026	0.62	0.62	0.59	0.59	0.59	-2.48%	1,555,610
May 12, 2026	0.62	0.63	0.61	0.61	0.61	-3.97%	632,223
May 11, 2026	0.64	0.65	0.62	0.63	0.63	-1.56%	411,665
May 8, 2026	0.63	0.65	0.63	0.64	0.64	0.79%	1,818,762
May 7, 2026	0.63	0.64	0.62	0.64	0.64	0.79%	410,977
May 6, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	815,259
May 5, 2026	0.64	0.64	0.63	0.64	0.64	-	589,718
May 4, 2026	0.63	0.64	0.62	0.64	0.64	2.40%	546,824
May 1, 2026	0.64	0.65	0.61	0.63	0.63	-1.57%	878,908
Apr 30, 2026	0.64	0.65	0.63	0.64	0.64	-	10,543,930
Apr 29, 2026	0.64	0.65	0.63	0.64	0.64	-	466,576
Apr 28, 2026	0.65	0.66	0.64	0.64	0.64	-3.05%	559,961
Apr 24, 2026	0.66	0.66	0.65	0.66	0.66	-	446,012
Apr 23, 2026	0.67	0.67	0.65	0.66	0.66	-1.50%	318,832
Apr 22, 2026	0.67	0.67	0.64	0.67	0.67	0.76%	1,086,601
Apr 21, 2026	0.68	0.68	0.66	0.66	0.66	-2.22%	401,169
Apr 20, 2026	0.69	0.69	0.67	0.68	0.68	-0.74%	377,201
Apr 17, 2026	0.68	0.69	0.68	0.68	0.68	-	471,811
Apr 16, 2026	0.68	0.69	0.68	0.68	0.68	-	536,120
Apr 15, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	558,539
Apr 14, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	481,925
Apr 13, 2026	0.71	0.71	0.69	0.70	0.70	1.45%	655,173
Apr 10, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	413,057
Apr 9, 2026	0.71	0.72	0.70	0.71	0.71	1.43%	473,251
Apr 8, 2026	0.70	0.72	0.70	0.70	0.70	2.19%	750,841
Apr 7, 2026	0.70	0.71	0.68	0.69	0.69	-1.44%	217,833
Apr 2, 2026	0.70	0.71	0.69	0.70	0.70	0.72%	955,786
Apr 1, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	990,736
Mar 31, 2026	0.70	0.71	0.70	0.70	0.70	-1.41%	1,733,444
Mar 30, 2026	0.72	0.73	0.70	0.71	0.71	-1.39%	888,330
Mar 27, 2026	0.72	0.74	0.72	0.72	0.72	-2.04%	236,278
Mar 26, 2026	0.75	0.76	0.74	0.74	0.74	-1.34%	268,762
Mar 25, 2026	0.71	0.76	0.71	0.75	0.75	3.47%	234,878
Mar 24, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	761,397
Mar 23, 2026	0.74	0.74	0.72	0.74	0.74	-0.67%	717,925
Mar 20, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	782,417