NZE:SKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.61	0.61	0.59	0.61	0.61	1.68%	399,084
Aug 20, 2026	0.59	0.60	0.58	0.60	0.60	0.85%	558,039
Aug 19, 2026	0.62	0.62	0.59	0.59	0.59	-3.28%	572,571
Aug 18, 2026	0.61	0.62	0.61	0.61	0.61	-	104,469
Aug 17, 2026	0.62	0.63	0.61	0.61	0.61	-2.40%	803,543
Aug 14, 2026	0.61	0.63	0.61	0.63	0.63	2.46%	1,280,903
Aug 13, 2026	0.62	0.62	0.61	0.61	0.61	-	350,917
Aug 12, 2026	0.61	0.62	0.61	0.61	0.61	0.83%	347,042
Aug 11, 2026	0.61	0.62	0.61	0.61	0.61	-	248,344
Aug 10, 2026	0.61	0.62	0.60	0.61	0.61	-	627,209
Aug 7, 2026	0.62	0.62	0.61	0.61	0.61	-1.63%	1,070,863
Aug 6, 2026	0.63	0.63	0.61	0.62	0.62	-0.81%	16,778,128
Aug 5, 2026	0.63	0.64	0.62	0.62	0.62	-	540,128
Aug 4, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	8,363,012
Aug 3, 2026	0.61	0.63	0.61	0.63	0.63	0.81%	453,611
Jul 31, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	1,679,965
Jul 30, 2026	0.64	0.65	0.63	0.63	0.63	-0.79%	1,056,398
Jul 29, 2026	0.64	0.65	0.63	0.64	0.64	0.79%	4,100,652
Jul 28, 2026	0.64	0.65	0.63	0.63	0.63	-0.79%	284,047
Jul 27, 2026	0.65	0.66	0.63	0.64	0.64	-1.55%	819,517
Jul 24, 2026	0.65	0.66	0.62	0.65	0.65	-2.27%	2,729,220
Jul 23, 2026	0.66	0.68	0.65	0.66	0.66	-	2,602,071
Jul 22, 2026	0.60	0.67	0.60	0.66	0.66	12.82%	4,205,778
Jul 21, 2026	0.59	0.60	0.58	0.59	0.59	-0.85%	842,561
Jul 20, 2026	0.57	0.59	0.57	0.59	0.59	3.51%	1,318,436
Jul 17, 2026	0.55	0.57	0.55	0.57	0.57	6.54%	13,702,320
Jul 16, 2026	0.52	0.54	0.52	0.54	0.54	3.88%	736,363
Jul 15, 2026	0.52	0.53	0.51	0.52	0.52	0.98%	857,412
Jul 14, 2026	0.53	0.53	0.51	0.51	0.51	-	2,035,686
Jul 13, 2026	0.55	0.55	0.51	0.51	0.51	-4.67%	2,408,127
Jul 9, 2026	0.56	0.56	0.53	0.54	0.54	-3.60%	841,404
Jul 8, 2026	0.56	0.57	0.55	0.56	0.56	-0.89%	699,273
Jul 7, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	1,096,866
Jul 6, 2026	0.57	0.59	0.57	0.57	0.57	0.88%	621,646
Jul 3, 2026	0.59	0.60	0.57	0.57	0.57	-4.24%	681,404
Jul 2, 2026	0.59	0.60	0.58	0.59	0.59	0.85%	4,915,304
Jul 1, 2026	0.56	0.59	0.56	0.59	0.59	6.36%	1,366,647
Jun 30, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	1,322,070
Jun 29, 2026	0.57	0.58	0.56	0.56	0.56	-0.88%	1,110,093
Jun 26, 2026	0.57	0.58	0.57	0.57	0.57	-0.88%	1,850,461
Jun 25, 2026	0.57	0.58	0.56	0.57	0.57	0.88%	2,036,435
Jun 24, 2026	0.56	0.57	0.55	0.57	0.57	1.80%	1,171,178
Jun 23, 2026	0.57	0.58	0.55	0.56	0.56	-	3,235,618
Jun 22, 2026	0.58	0.59	0.55	0.56	0.56	-4.31%	2,067,045
Jun 19, 2026	0.56	0.60	0.56	0.58	0.58	12.62%	19,556,430
Jun 18, 2026	0.55	0.56	0.52	0.52	0.52	-3.74%	3,152,691
Jun 17, 2026	0.53	0.57	0.53	0.54	0.54	1.90%	3,128,874
Jun 16, 2026	0.50	0.55	0.50	0.53	0.53	8.25%	5,024,978
Jun 15, 2026	0.48	0.50	0.48	0.49	0.49	4.30%	12,970,750
Jun 12, 2026	0.47	0.48	0.46	0.47	0.47	-	1,957,400