SKK Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	0.36	0.37	0.35	0.36	0.36	1.31%	121,240
Nov 5, 2025	0.35	0.36	0.35	0.35	0.35	-1.04%	95,713
Nov 4, 2025	0.36	0.39	0.35	0.36	0.36	-5.42%	266,883
Nov 3, 2025	0.38	0.38	0.37	0.38	0.38	-2.71%	144,974
Oct 31, 2025	0.36	0.41	0.35	0.39	0.39	8.92%	450,465
Oct 30, 2025	0.39	0.40	0.35	0.36	0.36	-10.46%	457,584
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