SKK Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.29	0.31	0.29	0.30	0.30	0.67%	63,109
Mar 2, 2026	0.28	0.30	0.26	0.30	0.30	10.13%	171,622
Feb 27, 2026	0.23	0.28	0.21	0.27	0.27	23.26%	273,736
Feb 26, 2026	0.23	0.23	0.22	0.22	0.22	-1.78%	121,666
Feb 25, 2026	0.23	0.24	0.21	0.23	0.23	-0.66%	100,917
Feb 24, 2026	0.24	0.24	0.23	0.23	0.23	-1.52%	113,317
Feb 23, 2026	0.29	0.31	0.22	0.23	0.23	-22.79%	310,029
Feb 20, 2026	0.28	0.32	0.28	0.30	0.30	-4.24%	15,506
Feb 19, 2026	0.29	0.32	0.29	0.31	0.31	5.71%	74,682
Feb 18, 2026	0.30	0.30	0.28	0.29	0.29	-1.90%	6,615
Feb 17, 2026	0.27	0.33	0.26	0.30	0.30	0.57%	23,061
Feb 13, 2026	0.29	0.31	0.27	0.30	0.30	1.26%	21,042
Feb 12, 2026	0.31	0.31	0.27	0.29	0.29	-3.85%	75,387
Feb 11, 2026	0.30	0.31	0.26	0.31	0.31	-2.01%	75,410
Feb 10, 2026	0.31	0.31	0.30	0.31	0.31	0.55%	18,078
Feb 9, 2026	0.27	0.31	0.27	0.31	0.31	9.08%	559,053
Feb 6, 2026	0.29	0.29	0.28	0.29	0.29	-2.83%	21,742
Feb 5, 2026	0.33	0.33	0.28	0.29	0.29	0.86%	21,569
Feb 4, 2026	0.30	0.32	0.28	0.29	0.29	-5.31%	30,346
Feb 3, 2026	0.33	0.33	0.30	0.31	0.31	2.71%	10,199
Feb 2, 2026	0.28	0.32	0.28	0.30	0.30	0.20%	12,815
Jan 30, 2026	0.31	0.32	0.30	0.30	0.30	-4.69%	79,176
Jan 29, 2026	0.32	0.32	0.31	0.31	0.31	-1.29%	28,543
Jan 28, 2026	0.32	0.32	0.31	0.32	0.32	-3.85%	6,513
Jan 27, 2026	0.32	0.35	0.30	0.33	0.33	3.00%	14,078
Jan 26, 2026	0.32	0.33	0.29	0.32	0.32	-3.73%	68,083
Jan 23, 2026	0.34	0.35	0.33	0.33	0.33	-3.56%	8,473
Jan 22, 2026	0.34	0.35	0.34	0.35	0.35	1.29%	12,650
Jan 21, 2026	0.34	0.35	0.34	0.34	0.34	0.21%	41,143
Jan 20, 2026	0.33	0.36	0.33	0.34	0.34	-0.47%	40,514
Jan 16, 2026	0.34	0.35	0.34	0.34	0.34	-0.15%	57,732
Jan 15, 2026	0.33	0.37	0.33	0.34	0.34	1.63%	109,373
Jan 14, 2026	0.33	0.34	0.33	0.34	0.34	0.33%	26,244
Jan 13, 2026	0.34	0.34	0.33	0.34	0.34	-1.90%	7,412
Jan 12, 2026	0.34	0.38	0.32	0.34	0.34	-2.15%	27,593
Jan 9, 2026	0.33	0.39	0.33	0.35	0.35	5.59%	369,951
Jan 8, 2026	0.31	0.35	0.31	0.33	0.33	7.09%	516,804
Jan 7, 2026	0.32	0.32	0.30	0.31	0.31	-1.81%	75,747
Jan 6, 2026	0.30	0.32	0.30	0.31	0.31	4.13%	45,347
Jan 5, 2026	0.28	0.30	0.28	0.30	0.30	4.97%	90,029
Jan 2, 2026	0.27	0.29	0.27	0.29	0.29	4.08%	50,289
Dec 31, 2025	0.28	0.29	0.26	0.28	0.28	-4.26%	44,860
Dec 30, 2025	0.27	0.30	0.26	0.29	0.29	4.03%	121,829
Dec 29, 2025	0.27	0.28	0.26	0.28	0.28	-0.79%	55,709
Dec 26, 2025	0.26	0.29	0.26	0.28	0.28	-0.21%	31,203
Dec 24, 2025	0.27	0.28	0.27	0.28	0.28	4.12%	28,875
Dec 23, 2025	0.29	0.29	0.26	0.27	0.27	-3.06%	186,103
Dec 22, 2025	0.28	0.29	0.25	0.28	0.28	6.11%	1,033,028
Dec 19, 2025	0.29	0.29	0.26	0.26	0.26	-8.46%	146,302
Dec 18, 2025	0.30	0.30	0.28	0.29	0.29	-3.64%	22,648