SKK Holdings Limited (SKK)
NASDAQ: SKK · Real-Time Price · USD
0.812
-0.049 (-5.64%)
At close: Feb 21, 2025, 4:00 PM
0.850
+0.038 (4.67%)
After-hours: Feb 21, 2025, 5:30 PM EST
SKK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 0.85 | 0.93 | 0.81 | 0.87 | 0.87 | 2.20% | 197,033 |
| Feb 19, 2025 | 0.85 | 0.88 | 0.79 | 0.85 | 0.85 | -1.29% | 177,831 |
| Feb 18, 2025 | 0.83 | 0.88 | 0.78 | 0.86 | 0.86 | 10.63% | 174,286 |
| Feb 14, 2025 | 0.83 | 0.87 | 0.65 | 0.78 | 0.78 | -9.19% | 331,942 |
| Feb 13, 2025 | 0.87 | 0.89 | 0.81 | 0.86 | 0.86 | -1.26% | 192,819 |
| Feb 12, 2025 | 0.88 | 0.90 | 0.86 | 0.87 | 0.87 | -1.14% | 156,203 |
| Feb 11, 2025 | 0.90 | 0.92 | 0.86 | 0.88 | 0.88 | -2.55% | 127,179 |
| Feb 10, 2025 | 0.92 | 0.94 | 0.88 | 0.90 | 0.90 | -3.94% | 216,906 |
| Feb 7, 2025 | 0.92 | 0.98 | 0.90 | 0.94 | 0.94 | -1.05% | 262,491 |
| Feb 6, 2025 | 0.95 | 0.97 | 0.91 | 0.95 | 0.95 | -0.23% | 113,354 |
| Feb 5, 2025 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | -0.81% | 140,961 |
| Feb 4, 2025 | 0.90 | 0.98 | 0.89 | 0.96 | 0.96 | 2.62% | 174,460 |
| Feb 3, 2025 | 0.95 | 1.05 | 0.90 | 0.94 | 0.94 | -4.89% | 200,248 |
| Jan 31, 2025 | 0.96 | 1.05 | 0.92 | 0.98 | 0.98 | 5.79% | 375,760 |
| Jan 30, 2025 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -2.14% | 130,001 |
| Jan 29, 2025 | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | 0.01% | 220,393 |
| Jan 28, 2025 | 0.97 | 0.98 | 0.92 | 0.95 | 0.95 | -1.36% | 212,092 |
| Jan 27, 2025 | 0.97 | 1.02 | 0.95 | 0.96 | 0.96 | -3.69% | 238,525 |
| Jan 24, 2025 | 0.99 | 1.09 | 0.96 | 1.00 | 1.00 | -5.66% | 386,191 |
| Jan 23, 2025 | 0.97 | 1.16 | 0.90 | 1.06 | 1.06 | 10.41% | 1,730,009 |
| Jan 22, 2025 | 0.98 | 0.99 | 0.90 | 0.96 | 0.96 | -4.94% | 354,438 |
| Jan 21, 2025 | 0.98 | 1.02 | 0.97 | 1.01 | 1.01 | -1.94% | 319,904 |
| Jan 17, 2025 | 0.96 | 1.19 | 0.96 | 1.03 | 1.03 | 7.65% | 1,115,478 |
| Jan 16, 2025 | 1.00 | 1.00 | 0.90 | 0.96 | 0.96 | -9.74% | 444,374 |
| Jan 15, 2025 | 0.91 | 1.15 | 0.86 | 1.06 | 1.06 | 16.47% | 2,308,236 |
| Jan 14, 2025 | 0.92 | 0.97 | 0.90 | 0.91 | 0.91 | -4.20% | 230,984 |
| Jan 13, 2025 | 0.99 | 1.01 | 0.90 | 0.95 | 0.95 | -7.77% | 337,509 |
| Jan 10, 2025 | 1.05 | 1.05 | 0.98 | 1.03 | 1.03 | - | 329,611 |
| Jan 8, 2025 | 1.05 | 1.09 | 0.95 | 1.03 | 1.03 | -6.36% | 684,016 |
| Jan 7, 2025 | 1.11 | 1.15 | 1.06 | 1.10 | 1.10 | -5.98% | 591,394 |
| Jan 6, 2025 | 1.15 | 1.24 | 1.11 | 1.17 | 1.17 | 1.74% | 919,193 |
| Jan 3, 2025 | 1.16 | 1.28 | 1.04 | 1.15 | 1.15 | -1.71% | 1,720,641 |
| Jan 2, 2025 | 1.19 | 1.19 | 1.03 | 1.17 | 1.17 | 18.18% | 1,522,927 |
| Dec 31, 2024 | 1.10 | 1.12 | 0.92 | 0.99 | 0.99 | -13.91% | 1,002,666 |
| Dec 30, 2024 | 1.38 | 1.38 | 1.11 | 1.15 | 1.15 | -12.21% | 1,905,602 |
| Dec 27, 2024 | 1.41 | 1.65 | 1.24 | 1.31 | 1.31 | -5.07% | 4,151,174 |
| Dec 26, 2024 | 0.74 | 2.57 | 0.73 | 1.38 | 1.38 | 84.49% | 52,108,908 |
| Dec 24, 2024 | 0.71 | 0.78 | 0.71 | 0.75 | 0.75 | 0.46% | 232,417 |
| Dec 23, 2024 | 0.73 | 0.79 | 0.72 | 0.74 | 0.74 | 3.42% | 328,580 |
| Dec 20, 2024 | 0.65 | 0.72 | 0.65 | 0.72 | 0.72 | 5.88% | 232,395 |
| Dec 19, 2024 | 0.80 | 0.85 | 0.61 | 0.68 | 0.68 | -17.87% | 718,413 |
| Dec 18, 2024 | 0.86 | 0.87 | 0.81 | 0.83 | 0.83 | 0.79% | 329,982 |
| Dec 17, 2024 | 0.84 | 0.86 | 0.80 | 0.82 | 0.82 | -1.98% | 261,004 |
| Dec 16, 2024 | 0.90 | 0.94 | 0.82 | 0.84 | 0.84 | -15.34% | 509,555 |
| Dec 13, 2024 | 1.04 | 1.04 | 0.97 | 0.99 | 0.99 | -1.00% | 242,261 |
| Dec 12, 2024 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 249,353 |
| Dec 11, 2024 | 1.10 | 1.14 | 0.94 | 1.02 | 1.02 | -12.82% | 953,195 |
| Dec 10, 2024 | 1.28 | 1.28 | 1.14 | 1.17 | 1.17 | -5.65% | 590,847 |
| Dec 9, 2024 | 1.29 | 1.32 | 1.21 | 1.24 | 1.24 | -4.62% | 498,956 |
| Dec 6, 2024 | 1.36 | 1.38 | 1.30 | 1.30 | 1.30 | -0.76% | 494,970 |
| Dec 5, 2024 | 1.32 | 1.36 | 1.27 | 1.31 | 1.31 | 0.77% | 563,908 |
| Dec 4, 2024 | 1.39 | 1.39 | 1.23 | 1.30 | 1.30 | 0.78% | 472,078 |
| Dec 3, 2024 | 1.27 | 1.36 | 1.18 | 1.29 | 1.29 | 0.78% | 939,065 |
| Dec 2, 2024 | 1.38 | 1.41 | 1.27 | 1.28 | 1.28 | -9.22% | 1,393,219 |
| Nov 29, 2024 | 1.52 | 1.52 | 1.33 | 1.41 | 1.41 | 11.02% | 8,710,290 |
| Nov 27, 2024 | 1.57 | 1.57 | 1.16 | 1.27 | 1.27 | -14.77% | 1,828,400 |
| Nov 26, 2024 | 1.61 | 1.62 | 1.42 | 1.49 | 1.49 | 2.76% | 1,773,292 |
| Nov 25, 2024 | 1.75 | 1.75 | 1.45 | 1.45 | 1.45 | -21.20% | 4,509,678 |
| Nov 22, 2024 | 2.06 | 2.59 | 1.57 | 1.84 | 1.84 | 67.27% | 106,842,320 |
| Nov 21, 2024 | 7.01 | 11.45 | 0.77 | 1.10 | 1.10 | -75.88% | 36,753,796 |
| Nov 20, 2024 | 8.61 | 9.19 | 4.40 | 4.56 | 4.56 | -47.16% | 816,932 |
| 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 |