SKK Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	0.61	0.92	0.53	0.62	0.62	3.53%	4,375,668
May 27, 2025	0.64	0.64	0.58	0.60	0.60	-6.73%	66,988
May 23, 2025	0.64	0.70	0.64	0.64	0.64	0.31%	72,348
May 22, 2025	0.63	0.64	0.61	0.64	0.64	-1.68%	51,356
May 21, 2025	0.65	0.68	0.55	0.65	0.65	-2.08%	156,505
May 20, 2025	0.67	0.69	0.64	0.66	0.66	-4.48%	35,989
May 19, 2025	0.70	0.71	0.67	0.69	0.69	-0.67%	157,671
May 16, 2025	0.72	0.72	0.69	0.70	0.70	-4.98%	65,946
May 15, 2025	0.74	0.75	0.72	0.74	0.74	-2.89%	37,145
May 14, 2025	0.77	0.77	0.73	0.76	0.76	0.37%	23,436
May 13, 2025	0.75	0.76	0.72	0.75	0.75	-0.12%	48,833
May 12, 2025	0.74	0.77	0.72	0.76	0.76	6.35%	104,006
May 9, 2025	0.72	0.75	0.69	0.71	0.71	-4.04%	67,809
May 8, 2025	0.71	0.74	0.66	0.74	0.74	5.22%	75,262
May 7, 2025	0.69	0.79	0.69	0.70	0.70	-0.26%	288,047
May 6, 2025	0.69	0.76	0.69	0.71	0.71	-2.35%	214,338
May 5, 2025	0.70	0.73	0.70	0.72	0.72	3.00%	29,774
May 2, 2025	0.68	0.72	0.68	0.70	0.70	1.59%	40,267
May 1, 2025	0.70	0.72	0.68	0.69	0.69	-1.16%	39,478
Apr 30, 2025	0.73	0.73	0.69	0.70	0.70	-4.37%	59,827
Apr 29, 2025	0.73	0.73	0.71	0.73	0.73	2.57%	14,093
Apr 28, 2025	0.72	0.73	0.71	0.71	0.71	-1.43%	19,489
Apr 25, 2025	0.71	0.74	0.71	0.72	0.72	0.28%	20,410
Apr 24, 2025	0.71	0.75	0.70	0.72	0.72	-	45,008
Apr 23, 2025	0.72	0.73	0.70	0.72	0.72	-0.03%	97,796
Apr 22, 2025	0.70	0.76	0.68	0.72	0.72	2.07%	38,510
Apr 21, 2025	0.77	0.77	0.66	0.71	0.71	-5.30%	157,575
Apr 17, 2025	0.76	0.80	0.74	0.75	0.75	-1.97%	124,370
Apr 16, 2025	0.78	0.81	0.75	0.76	0.76	0.01%	26,467
Apr 15, 2025	0.78	0.80	0.76	0.76	0.76	-2.14%	14,469
Apr 14, 2025	0.75	0.83	0.75	0.78	0.78	-1.82%	91,834
Apr 11, 2025	0.74	0.79	0.74	0.79	0.79	6.89%	39,676
Apr 10, 2025	0.75	0.77	0.71	0.74	0.74	-4.55%	45,780
Apr 9, 2025	0.69	0.78	0.68	0.78	0.78	-3.09%	219,258
Apr 8, 2025	0.64	0.84	0.64	0.80	0.80	21.21%	906,673
Apr 7, 2025	0.65	0.78	0.62	0.66	0.66	-5.65%	115,513
Apr 4, 2025	0.74	0.76	0.70	0.70	0.70	-10.32%	101,249
Apr 3, 2025	0.81	0.82	0.73	0.78	0.78	-4.44%	139,585
Apr 2, 2025	0.78	0.83	0.78	0.82	0.82	4.64%	25,175
Apr 1, 2025	0.79	0.84	0.78	0.78	0.78	-2.49%	35,154
Mar 31, 2025	0.77	0.80	0.77	0.80	0.80	1.25%	49,622
Mar 28, 2025	0.84	0.85	0.79	0.79	0.79	-3.49%	83,688
Mar 27, 2025	0.84	0.85	0.75	0.82	0.82	-1.37%	42,439
Mar 26, 2025	0.87	0.91	0.82	0.83	0.83	-7.16%	147,811
Mar 25, 2025	0.83	0.99	0.82	0.89	0.89	6.43%	332,441
Mar 24, 2025	0.81	0.84	0.81	0.84	0.84	-2.21%	19,857
Mar 21, 2025	0.88	0.90	0.80	0.86	0.86	-5.50%	61,281
Mar 20, 2025	0.85	1.01	0.85	0.91	0.91	3.31%	351,571
Mar 19, 2025	0.87	0.89	0.80	0.88	0.88	7.84%	65,709
Mar 18, 2025	0.83	0.87	0.82	0.82	0.82	-7.46%	37,193