SKK Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.39	0.40	0.35	0.36	0.36	-10.46%	428,730
Oct 29, 2025	0.37	0.40	0.37	0.40	0.40	5.22%	1,660,592
Oct 28, 2025	0.39	0.39	0.37	0.38	0.38	0.99%	241,741
Oct 27, 2025	0.36	0.39	0.34	0.37	0.37	1.38%	618,710
Oct 24, 2025	0.34	0.45	0.31	0.37	0.37	6.38%	3,744,007
Oct 23, 2025	0.34	0.36	0.34	0.35	0.35	0.06%	28,888
Oct 22, 2025	0.35	0.37	0.33	0.35	0.35	-5.80%	296,117
Oct 21, 2025	0.38	0.38	0.36	0.37	0.37	-2.88%	85,978
Oct 20, 2025	0.34	0.39	0.34	0.38	0.38	7.29%	443,871
Oct 17, 2025	0.36	0.37	0.34	0.35	0.35	-0.68%	809,548
Oct 16, 2025	0.40	0.44	0.33	0.35	0.35	-11.16%	1,636,130
Oct 15, 2025	0.38	0.41	0.38	0.40	0.40	-2.01%	191,352
Oct 14, 2025	0.41	0.42	0.41	0.41	0.41	0.67%	665,769
Oct 13, 2025	0.42	0.42	0.39	0.41	0.41	-2.43%	378,098
Oct 10, 2025	0.43	0.43	0.40	0.42	0.42	-0.93%	429,076
Oct 9, 2025	0.44	0.44	0.41	0.42	0.42	-5.78%	391,210
Oct 8, 2025	0.44	0.45	0.43	0.44	0.44	-1.20%	495,211
Oct 7, 2025	0.41	0.46	0.41	0.45	0.45	7.24%	1,279,895
Oct 6, 2025	0.41	0.43	0.39	0.42	0.42	5.45%	798,122
Oct 3, 2025	0.40	0.44	0.38	0.40	0.40	-2.93%	2,035,832
Oct 2, 2025	0.40	0.42	0.40	0.41	0.41	0.59%	108,113
Oct 1, 2025	0.39	0.42	0.39	0.41	0.41	2.16%	238,961
Sep 30, 2025	0.40	0.41	0.39	0.40	0.40	-2.66%	256,410
Sep 29, 2025	0.41	0.41	0.40	0.41	0.41	0.71%	54,737
Sep 26, 2025	0.41	0.41	0.40	0.41	0.41	-1.50%	72,287
Sep 25, 2025	0.41	0.42	0.40	0.41	0.41	-0.41%	63,391
Sep 24, 2025	0.42	0.42	0.41	0.41	0.41	-3.42%	89,346
Sep 23, 2025	0.41	0.43	0.41	0.43	0.43	2.31%	148,655
Sep 22, 2025	0.42	0.42	0.40	0.42	0.42	0.60%	111,270
Sep 19, 2025	0.42	0.42	0.41	0.42	0.42	-0.14%	54,635
Sep 18, 2025	0.40	0.43	0.40	0.42	0.42	-0.19%	69,276
Sep 17, 2025	0.41	0.42	0.41	0.42	0.42	-0.29%	117,450
Sep 16, 2025	0.40	0.45	0.40	0.42	0.42	0.26%	263,194
Sep 15, 2025	0.42	0.42	0.41	0.42	0.42	-0.57%	213,065
Sep 12, 2025	0.43	0.43	0.41	0.42	0.42	-0.85%	250,955
Sep 11, 2025	0.43	0.44	0.41	0.42	0.42	-4.73%	413,438
Sep 10, 2025	0.43	0.47	0.41	0.45	0.45	4.28%	4,445,143
Sep 9, 2025	0.42	0.45	0.40	0.43	0.43	2.32%	2,320,366
Sep 8, 2025	0.40	0.42	0.39	0.42	0.42	2.28%	60,580
Sep 5, 2025	0.39	0.42	0.39	0.41	0.41	-	31,625
Sep 4, 2025	0.41	0.42	0.40	0.41	0.41	0.42%	80,339
Sep 3, 2025	0.40	0.41	0.39	0.41	0.41	0.82%	33,022
Sep 2, 2025	0.39	0.41	0.39	0.40	0.40	2.85%	53,876
Aug 29, 2025	0.41	0.41	0.39	0.39	0.39	-7.10%	210,104
Aug 28, 2025	0.44	0.46	0.41	0.42	0.42	-7.12%	376,013
Aug 27, 2025	0.40	0.47	0.40	0.45	0.45	14.04%	643,488
Aug 26, 2025	0.40	0.46	0.40	0.40	0.40	-0.30%	169,699
Aug 25, 2025	0.48	0.48	0.40	0.40	0.40	-16.63%	362,868
Aug 22, 2025	0.48	0.52	0.47	0.48	0.48	-0.02%	250,680
Aug 21, 2025	0.40	0.56	0.38	0.48	0.48	14.42%	1,257,880