NZE:SKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.60	0.60	0.58	0.58	-	-1.69%	303,370
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
Mar 19, 2026	0.76	0.77	0.76	0.76	0.76	-1.95%	278,085
Mar 18, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	277,278
Mar 17, 2026	0.78	0.78	0.76	0.76	0.76	-1.94%	257,652
Mar 16, 2026	0.78	0.78	0.76	0.78	0.78	-2.52%	290,440
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