NZE:SKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.57	0.58	0.56	0.57	-	1.80%	312,321
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
Jun 11, 2026	0.48	0.49	0.46	0.47	0.47	-3.12%	1,506,602
Jun 10, 2026	0.48	0.49	0.48	0.48	0.48	-	2,781,714
Jun 9, 2026	0.50	0.50	0.48	0.48	0.48	-1.03%	2,649,643
Jun 8, 2026	0.51	0.51	0.49	0.49	0.49	-3.00%	1,103,389
Jun 5, 2026	0.51	0.51	0.50	0.50	0.50	-	624,523
Jun 4, 2026	0.50	0.51	0.50	0.50	0.50	1.01%	972,513
Jun 3, 2026	0.51	0.51	0.50	0.50	0.50	-1.00%	808,295
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