SKK Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	0.44	0.44	0.41	0.42	0.42	-5.78%	391,210
Oct 8, 2025	0.44	0.45	0.43	0.44	0.44	-1.20%	495,211
Oct 7, 2025	0.41	0.46	0.41	0.45	0.45	7.24%	1,279,895
Oct 6, 2025	0.41	0.43	0.39	0.42	0.42	5.45%	798,122
Oct 3, 2025	0.40	0.44	0.38	0.40	0.40	-2.93%	2,035,832
Oct 2, 2025	0.40	0.42	0.40	0.41	0.41	0.59%	108,113
Oct 1, 2025	0.39	0.42	0.39	0.41	0.41	2.16%	238,961
Sep 30, 2025	0.40	0.41	0.39	0.40	0.40	-2.66%	256,410
Sep 29, 2025	0.41	0.41	0.40	0.41	0.41	0.71%	54,737
Sep 26, 2025	0.41	0.41	0.40	0.41	0.41	-1.50%	72,287
Sep 25, 2025	0.41	0.42	0.40	0.41	0.41	-0.41%	63,391
Sep 24, 2025	0.42	0.42	0.41	0.41	0.41	-3.42%	89,346
Sep 23, 2025	0.41	0.43	0.41	0.43	0.43	2.31%	148,655
Sep 22, 2025	0.42	0.42	0.40	0.42	0.42	0.60%	111,270
Sep 19, 2025	0.42	0.42	0.41	0.42	0.42	-0.14%	54,635
Sep 18, 2025	0.40	0.43	0.40	0.42	0.42	-0.19%	69,276
Sep 17, 2025	0.41	0.42	0.41	0.42	0.42	-0.29%	117,450
Sep 16, 2025	0.40	0.45	0.40	0.42	0.42	0.26%	263,194
Sep 15, 2025	0.42	0.42	0.41	0.42	0.42	-0.57%	213,065
Sep 12, 2025	0.43	0.43	0.41	0.42	0.42	-0.85%	250,955
Sep 11, 2025	0.43	0.44	0.41	0.42	0.42	-4.73%	413,438
Sep 10, 2025	0.43	0.47	0.41	0.45	0.45	4.28%	4,445,143
Sep 9, 2025	0.42	0.45	0.40	0.43	0.43	2.32%	2,320,366
Sep 8, 2025	0.40	0.42	0.39	0.42	0.42	2.28%	60,580
Sep 5, 2025	0.39	0.42	0.39	0.41	0.41	-	31,625
Sep 4, 2025	0.41	0.42	0.40	0.41	0.41	0.42%	80,339
Sep 3, 2025	0.40	0.41	0.39	0.41	0.41	0.82%	33,022
Sep 2, 2025	0.39	0.41	0.39	0.40	0.40	2.85%	53,876
Aug 29, 2025	0.41	0.41	0.39	0.39	0.39	-7.10%	210,104
Aug 28, 2025	0.44	0.46	0.41	0.42	0.42	-7.12%	376,013
Aug 27, 2025	0.40	0.47	0.40	0.45	0.45	14.04%	643,488
Aug 26, 2025	0.40	0.46	0.40	0.40	0.40	-0.30%	169,699
Aug 25, 2025	0.48	0.48	0.40	0.40	0.40	-16.63%	362,868
Aug 22, 2025	0.48	0.52	0.47	0.48	0.48	-0.02%	250,680
Aug 21, 2025	0.40	0.56	0.38	0.48	0.48	14.42%	1,257,880
Aug 20, 2025	0.42	0.43	0.41	0.42	0.42	-2.44%	63,508
Aug 19, 2025	0.44	0.45	0.42	0.43	0.43	-1.96%	64,476
Aug 18, 2025	0.40	0.45	0.40	0.44	0.44	3.20%	58,677
Aug 15, 2025	0.41	0.43	0.40	0.43	0.43	-0.47%	107,909
Aug 14, 2025	0.45	0.46	0.41	0.43	0.43	-1.97%	214,136
Aug 13, 2025	0.48	0.49	0.43	0.44	0.44	-9.25%	534,242
Aug 12, 2025	0.43	0.64	0.43	0.48	0.48	8.47%	10,109,125
Aug 11, 2025	0.45	0.46	0.43	0.44	0.44	-1.67%	148,168
Aug 8, 2025	0.47	0.49	0.45	0.45	0.45	0.65%	7,065
Aug 7, 2025	0.48	0.48	0.44	0.45	0.45	-6.37%	48,415
Aug 6, 2025	0.48	0.49	0.45	0.48	0.48	-4.48%	46,466
Aug 5, 2025	0.51	0.55	0.49	0.50	0.50	0.64%	59,291
Aug 4, 2025	0.49	0.51	0.49	0.50	0.50	-4.55%	28,904
Aug 1, 2025	0.51	0.53	0.50	0.52	0.52	-3.86%	30,622
Jul 31, 2025	0.58	0.58	0.47	0.54	0.54	-7.36%	65,199