SKK Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.34	0.35	0.34	0.34	0.34	0.21%	41,143
Jan 20, 2026	0.33	0.36	0.33	0.34	0.34	-0.47%	40,514
Jan 16, 2026	0.34	0.35	0.34	0.34	0.34	-0.15%	57,732
Jan 15, 2026	0.33	0.37	0.33	0.34	0.34	1.63%	109,373
Jan 14, 2026	0.33	0.34	0.33	0.34	0.34	0.33%	26,244
Jan 13, 2026	0.34	0.34	0.33	0.34	0.34	-1.90%	7,412
Jan 12, 2026	0.34	0.38	0.32	0.34	0.34	-2.15%	27,593
Jan 9, 2026	0.33	0.39	0.33	0.35	0.35	5.59%	369,951
Jan 8, 2026	0.31	0.35	0.31	0.33	0.33	7.09%	516,804
Jan 7, 2026	0.32	0.32	0.30	0.31	0.31	-1.81%	75,747
Jan 6, 2026	0.30	0.32	0.30	0.31	0.31	4.13%	45,347
Jan 5, 2026	0.28	0.30	0.28	0.30	0.30	4.97%	90,029
Jan 2, 2026	0.27	0.29	0.27	0.29	0.29	4.08%	50,289
Dec 31, 2025	0.28	0.29	0.26	0.28	0.28	-4.26%	44,860
Dec 30, 2025	0.27	0.30	0.26	0.29	0.29	4.03%	121,829
Dec 29, 2025	0.27	0.28	0.26	0.28	0.28	-0.79%	55,709
Dec 26, 2025	0.26	0.29	0.26	0.28	0.28	-0.21%	31,203
Dec 24, 2025	0.27	0.28	0.27	0.28	0.28	4.12%	28,875
Dec 23, 2025	0.29	0.29	0.26	0.27	0.27	-3.06%	186,103
Dec 22, 2025	0.28	0.29	0.25	0.28	0.28	6.11%	1,033,028
Dec 19, 2025	0.29	0.29	0.26	0.26	0.26	-8.46%	146,302
Dec 18, 2025	0.30	0.30	0.28	0.29	0.29	-3.64%	22,648
Dec 17, 2025	0.31	0.32	0.26	0.30	0.30	-1.33%	210,669
Dec 16, 2025	0.33	0.33	0.30	0.30	0.30	-0.89%	25,791
Dec 15, 2025	0.31	0.33	0.30	0.30	0.30	-2.03%	139,828
Dec 12, 2025	0.31	0.32	0.30	0.31	0.31	-1.77%	51,183
Dec 11, 2025	0.32	0.32	0.31	0.32	0.32	-2.98%	17,159
Dec 10, 2025	0.33	0.33	0.32	0.33	0.33	-1.42%	11,823
Dec 9, 2025	0.33	0.33	0.32	0.33	0.33	4.10%	39,296
Dec 8, 2025	0.32	0.32	0.30	0.32	0.32	-0.31%	29,296
Dec 5, 2025	0.32	0.33	0.31	0.32	0.32	-2.66%	30,278
Dec 4, 2025	0.31	0.33	0.30	0.33	0.33	7.11%	31,822
Dec 3, 2025	0.31	0.32	0.30	0.31	0.31	-1.17%	40,298
Dec 2, 2025	0.31	0.32	0.30	0.31	0.31	-1.63%	32,115
Dec 1, 2025	0.34	0.34	0.31	0.31	0.31	-5.08%	73,246
Nov 28, 2025	0.33	0.34	0.33	0.33	0.33	0.52%	7,160
Nov 26, 2025	0.32	0.33	0.31	0.33	0.33	2.33%	103,098
Nov 25, 2025	0.33	0.33	0.32	0.32	0.32	2.26%	64,295
Nov 24, 2025	0.32	0.32	0.31	0.31	0.31	4.70%	18,669
Nov 21, 2025	0.30	0.32	0.30	0.30	0.30	-1.64%	148,097
Nov 20, 2025	0.30	0.32	0.30	0.31	0.31	-0.07%	92,903
Nov 19, 2025	0.31	0.34	0.30	0.31	0.31	-5.42%	165,160
Nov 18, 2025	0.31	0.33	0.31	0.32	0.32	0.87%	139,470
Nov 17, 2025	0.32	0.34	0.32	0.32	0.32	-5.88%	68,932
Nov 14, 2025	0.35	0.35	0.33	0.34	0.34	-1.79%	129,160
Nov 13, 2025	0.34	0.37	0.34	0.35	0.35	-0.26%	302,140
Nov 12, 2025	0.35	0.35	0.34	0.35	0.35	-3.23%	126,162
Nov 11, 2025	0.34	0.36	0.34	0.36	0.36	1.99%	61,329
Nov 10, 2025	0.34	0.37	0.34	0.35	0.35	-2.01%	18,705
Nov 7, 2025	0.37	0.37	0.35	0.36	0.36	0.53%	111,260