SKK Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2025	0.84	0.91	0.82	0.88	0.88	1.34%	71,370
Mar 14, 2025	0.87	0.88	0.81	0.87	0.87	4.54%	60,607
Mar 13, 2025	0.78	0.89	0.77	0.83	0.83	1.02%	62,169
Mar 12, 2025	0.86	0.86	0.78	0.82	0.82	-4.10%	56,524
Mar 11, 2025	0.76	0.89	0.73	0.86	0.86	14.69%	257,660
Mar 10, 2025	0.78	0.78	0.72	0.75	0.75	-3.03%	65,916
Mar 7, 2025	0.81	0.83	0.76	0.77	0.77	-3.53%	136,505
Mar 6, 2025	0.81	0.85	0.78	0.80	0.80	-0.90%	86,667
Mar 5, 2025	0.80	0.82	0.75	0.81	0.81	5.90%	76,926
Mar 4, 2025	0.73	0.80	0.71	0.76	0.76	3.09%	68,659
Mar 3, 2025	0.79	0.80	0.74	0.74	0.74	-8.64%	100,184
Feb 28, 2025	0.89	0.89	0.71	0.81	0.81	-22.11%	253,342
Feb 27, 2025	0.82	1.08	0.75	1.04	1.04	27.17%	1,253,551
Feb 26, 2025	0.80	0.85	0.77	0.82	0.82	-3.33%	79,054
Feb 25, 2025	0.81	0.85	0.77	0.85	0.85	7.36%	123,547
Feb 24, 2025	0.82	0.83	0.77	0.79	0.79	-2.96%	94,133
Feb 21, 2025	0.83	0.87	0.81	0.81	0.81	-6.73%	214,641
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