SKK Holdings Limited (SKK)
NASDAQ: SKK · Real-Time Price · USD
4.560
-4.070 (-47.16%)
At close: Nov 20, 2024, 4:00 PM
4.500
-0.060 (-1.32%)
Pre-market: Nov 21, 2024, 4:53 AM EST
SKK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.61 | 9.19 | 4.40 | 4.56 | 4.56 | -47.16% | 787,124 |
| Nov 19, 2024 | 7.23 | 9.20 | 6.86 | 8.63 | 8.63 | 12.96% | 499,693 |
| Nov 18, 2024 | 6.50 | 7.99 | 6.30 | 7.64 | 7.64 | 19.66% | 307,237 |
| Nov 15, 2024 | 6.43 | 6.48 | 5.99 | 6.39 | 6.39 | 0.71% | 35,596 |
| Nov 14, 2024 | 5.58 | 6.64 | 5.55 | 6.34 | 6.34 | 7.46% | 85,840 |
| Nov 13, 2024 | 6.12 | 6.79 | 5.66 | 5.90 | 5.90 | -6.94% | 98,885 |
| Nov 12, 2024 | 6.29 | 7.78 | 6.12 | 6.34 | 6.34 | - | 260,792 |
| Nov 11, 2024 | 6.58 | 6.88 | 6.22 | 6.34 | 6.34 | -4.37% | 47,455 |
| Nov 8, 2024 | 7.15 | 7.19 | 6.22 | 6.63 | 6.63 | -2.50% | 83,481 |
| Nov 7, 2024 | 5.18 | 7.30 | 5.03 | 6.80 | 6.80 | 36.55% | 480,027 |
| Nov 6, 2024 | 4.85 | 5.37 | 4.85 | 4.98 | 4.98 | - | 90,154 |
| Nov 5, 2024 | 4.89 | 5.43 | 4.77 | 4.98 | 4.98 | 5.51% | 188,293 |
| Nov 4, 2024 | 4.77 | 5.12 | 4.20 | 4.72 | 4.72 | - | 107,259 |
| Nov 1, 2024 | 4.90 | 5.30 | 4.70 | 4.72 | 4.72 | -3.87% | 95,335 |
| Oct 31, 2024 | 5.51 | 5.82 | 4.69 | 4.91 | 4.91 | -8.91% | 144,337 |
| Oct 30, 2024 | 6.21 | 6.35 | 5.26 | 5.39 | 5.39 | -12.64% | 243,780 |
| Oct 29, 2024 | 5.26 | 6.32 | 4.96 | 6.17 | 6.17 | 17.52% | 436,014 |
| Oct 28, 2024 | 4.50 | 5.40 | 4.30 | 5.25 | 5.25 | 12.66% | 710,261 |
| Oct 25, 2024 | 4.97 | 5.30 | 4.61 | 4.66 | 4.66 | -4.51% | 197,673 |
| Oct 24, 2024 | 4.92 | 5.50 | 4.54 | 4.88 | 4.88 | -5.43% | 449,569 |
| Oct 23, 2024 | 4.25 | 5.73 | 4.13 | 5.16 | 5.16 | 17.27% | 543,519 |
| Oct 22, 2024 | 4.47 | 4.52 | 3.90 | 4.40 | 4.40 | -4.35% | 456,235 |
| Oct 21, 2024 | 4.33 | 4.86 | 4.31 | 4.60 | 4.60 | 4.55% | 329,416 |
| Oct 18, 2024 | 3.51 | 4.77 | 3.51 | 4.40 | 4.40 | 17.33% | 210,008 |
| Oct 17, 2024 | 3.37 | 5.29 | 3.14 | 3.75 | 3.75 | 13.29% | 1,384,761 |
| Oct 16, 2024 | 2.92 | 3.41 | 2.70 | 3.31 | 3.31 | 8.52% | 194,095 |
| Oct 15, 2024 | 2.80 | 3.32 | 2.76 | 3.05 | 3.05 | 7.77% | 417,903 |
| Oct 14, 2024 | 2.59 | 2.93 | 2.53 | 2.83 | 2.83 | 1.07% | 289,730 |
| Oct 11, 2024 | 2.96 | 3.33 | 2.75 | 2.80 | 2.80 | -13.85% | 208,129 |
| Oct 10, 2024 | 3.70 | 4.00 | 3.02 | 3.25 | 3.25 | -17.30% | 837,640 |
| Oct 9, 2024 | 5.98 | 8.74 | 3.71 | 3.93 | 3.93 | -35.04% | 3,396,754 |