SKK Holdings Limited (SKK)
NASDAQ: SKK · Real-Time Price · USD
0.6900
-0.0081 (-1.16%)
At close: May 1, 2025, 4:00 PM
0.6700
-0.0200 (-2.90%)
After-hours: May 1, 2025, 5:38 PM EDT

SKK Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20250.700.720.680.690.69-1.16%38,057
Apr 30, 20250.730.730.690.700.70-4.37%59,827
Apr 29, 20250.730.730.710.730.732.57%14,093
Apr 28, 20250.720.730.710.710.71-1.43%19,489
Apr 25, 20250.710.740.710.720.720.28%20,410
Apr 24, 20250.710.750.700.720.72-45,008
Apr 23, 20250.720.730.700.720.72-0.03%97,796
Apr 22, 20250.700.760.680.720.722.07%38,510
Apr 21, 20250.770.770.660.710.71-5.30%157,575
Apr 17, 20250.760.800.740.750.75-1.97%124,370
Apr 16, 20250.780.810.750.760.760.01%26,467
Apr 15, 20250.780.800.760.760.76-2.14%14,469
Apr 14, 20250.750.830.750.780.78-1.82%91,834
Apr 11, 20250.740.790.740.790.796.89%39,676
Apr 10, 20250.750.770.710.740.74-4.55%45,780
Apr 9, 20250.690.780.680.780.78-3.09%219,258
Apr 8, 20250.640.840.640.800.8021.21%906,673
Apr 7, 20250.650.780.620.660.66-5.65%115,513
Apr 4, 20250.740.760.700.700.70-10.32%101,249
Apr 3, 20250.810.820.730.780.78-4.44%139,585
Apr 2, 20250.780.830.780.820.824.64%25,175
Apr 1, 20250.790.840.780.780.78-2.49%35,154
Mar 31, 20250.770.800.770.800.801.25%49,622
Mar 28, 20250.840.850.790.790.79-3.49%83,688
Mar 27, 20250.840.850.750.820.82-1.37%42,439
Mar 26, 20250.870.910.820.830.83-7.16%147,811
Mar 25, 20250.830.990.820.890.896.43%332,441
Mar 24, 20250.810.840.810.840.84-2.21%19,857
Mar 21, 20250.880.900.800.860.86-5.50%61,281
Mar 20, 20250.851.010.850.910.913.31%351,571
Mar 19, 20250.870.890.800.880.887.84%65,709
Mar 18, 20250.830.870.820.820.82-7.46%37,193
Mar 17, 20250.840.910.820.880.881.34%71,370
Mar 14, 20250.870.880.810.870.874.54%60,607
Mar 13, 20250.780.890.770.830.831.02%62,169
Mar 12, 20250.860.860.780.820.82-4.10%56,524
Mar 11, 20250.760.890.730.860.8614.69%257,660
Mar 10, 20250.780.780.720.750.75-3.03%65,916
Mar 7, 20250.810.830.760.770.77-3.53%136,505
Mar 6, 20250.810.850.780.800.80-0.90%86,667
Mar 5, 20250.800.820.750.810.815.90%76,926
Mar 4, 20250.730.800.710.760.763.09%68,659
Mar 3, 20250.790.800.740.740.74-8.64%100,184
Feb 28, 20250.890.890.710.810.81-22.11%253,342
Feb 27, 20250.821.080.751.041.0427.17%1,253,551
Feb 26, 20250.800.850.770.820.82-3.33%79,054
Feb 25, 20250.810.850.770.850.857.36%123,547
Feb 24, 20250.820.830.770.790.79-2.96%94,133
Feb 21, 20250.830.870.810.810.81-6.73%214,641
Feb 20, 20250.850.930.810.870.872.20%197,033