SKK Holdings Limited (SKK)
NASDAQ: SKK · Real-Time Price · USD
4.710
+0.100 (2.17%)
Jul 10, 2026, 11:18 AM EDT - Market open
SKK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.72 | 4.75 | 4.70 | 4.71 | - | 2.17% | 4,277 |
| Jul 9, 2026 | 4.90 | 4.90 | 4.61 | 4.61 | 4.61 | -3.96% | 5,715 |
| Jul 8, 2026 | 4.61 | 4.81 | 4.61 | 4.80 | 4.80 | -2.04% | 5,060 |
| Jul 7, 2026 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | 2.51% | 6,256 |
| Jul 6, 2026 | 4.72 | 4.89 | 4.70 | 4.78 | 4.78 | -0.42% | 6,386 |
| Jul 2, 2026 | 4.61 | 4.99 | 4.61 | 4.80 | 4.80 | -2.44% | 4,407 |
| Jul 1, 2026 | 4.99 | 5.05 | 4.76 | 4.92 | 4.92 | -1.40% | 11,828 |
| Jun 30, 2026 | 5.00 | 5.00 | 4.89 | 4.99 | 4.99 | 1.84% | 22,628 |
| Jun 29, 2026 | 4.71 | 4.91 | 4.67 | 4.90 | 4.90 | 1.03% | 8,857 |
| Jun 26, 2026 | 4.61 | 4.90 | 4.59 | 4.85 | 4.85 | 2.54% | 15,465 |
| Jun 25, 2026 | 4.88 | 4.88 | 4.71 | 4.73 | 4.73 | -3.07% | 9,539 |
| Jun 24, 2026 | 4.75 | 5.02 | 4.70 | 4.88 | 4.88 | 3.39% | 68,116 |
| Jun 23, 2026 | 4.82 | 4.82 | 4.68 | 4.72 | 4.72 | -2.28% | 8,729 |
| Jun 22, 2026 | 4.92 | 4.99 | 4.61 | 4.83 | 4.83 | 4.32% | 32,458 |
| Jun 18, 2026 | 4.49 | 4.63 | 4.49 | 4.63 | 4.63 | 1.09% | 4,597 |
| Jun 17, 2026 | 4.44 | 4.76 | 4.44 | 4.58 | 4.58 | 2.46% | 5,277 |
| Jun 16, 2026 | 4.38 | 4.56 | 4.38 | 4.47 | 4.47 | 0.22% | 5,489 |
| Jun 15, 2026 | 4.37 | 4.74 | 4.35 | 4.46 | 4.46 | 1.83% | 23,862 |
| Jun 12, 2026 | 4.44 | 4.63 | 4.38 | 4.38 | 4.38 | -3.52% | 19,999 |
| Jun 11, 2026 | 4.95 | 4.95 | 4.50 | 4.54 | 4.54 | -2.99% | 22,170 |
| Jun 10, 2026 | 5.00 | 5.20 | 4.68 | 4.68 | 4.68 | -11.03% | 85,535 |
| Jun 9, 2026 | 4.24 | 5.43 | 4.10 | 5.26 | 5.26 | 20.64% | 126,619 |
| Jun 8, 2026 | 4.00 | 4.39 | 3.88 | 4.36 | 4.36 | 8.73% | 55,490 |
| Jun 5, 2026 | 3.91 | 4.03 | 3.87 | 4.01 | 4.01 | 0.75% | 30,357 |
| Jun 4, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | -0.25% | 5,379 |
| Jun 3, 2026 | 3.98 | 4.00 | 3.89 | 3.99 | 3.99 | -0.25% | 9,064 |
| Jun 2, 2026 | 3.97 | 4.00 | 3.88 | 4.00 | 4.00 | 1.01% | 15,772 |
| Jun 1, 2026 | 4.00 | 4.00 | 3.86 | 3.96 | 3.96 | -0.38% | 29,504 |
| May 29, 2026 | 3.93 | 3.98 | 3.88 | 3.98 | 3.98 | -0.13% | 34,850 |
| May 28, 2026 | 3.99 | 4.04 | 3.88 | 3.98 | 3.98 | 1.27% | 70,446 |
| May 27, 2026 | 3.89 | 4.05 | 3.88 | 3.93 | 3.93 | -1.01% | 43,353 |
| May 26, 2026 | 3.99 | 4.07 | 3.86 | 3.97 | 3.97 | - | 35,760 |
| May 22, 2026 | 4.12 | 4.12 | 3.90 | 3.97 | 3.97 | -3.17% | 51,430 |
| May 21, 2026 | 4.24 | 4.24 | 3.76 | 4.10 | 4.10 | - | 107,647 |
| May 20, 2026 | 4.21 | 4.48 | 4.09 | 4.10 | 4.10 | -8.69% | 97,165 |
| May 19, 2026 | 4.30 | 4.60 | 4.22 | 4.49 | 4.49 | -1.54% | 115,515 |
| May 18, 2026 | 4.92 | 4.93 | 4.17 | 4.56 | 4.56 | -4.40% | 444,558 |
| May 15, 2026 | 3.50 | 5.50 | 3.41 | 4.77 | 4.77 | 40.71% | 7,412,225 |
| May 14, 2026 | 4.07 | 4.15 | 3.33 | 3.39 | 3.39 | -15.25% | 190,340 |
| May 13, 2026 | 4.54 | 4.54 | 3.89 | 4.00 | 4.00 | -13.61% | 136,963 |
| May 12, 2026 | 4.85 | 5.15 | 4.63 | 4.63 | 4.63 | -7.03% | 127,297 |
| May 11, 2026 | 5.48 | 5.48 | 4.70 | 4.98 | 4.98 | -7.43% | 313,792 |
| May 8, 2026 | 5.53 | 6.15 | 5.05 | 5.38 | 5.38 | -3.06% | 438,214 |
| May 7, 2026 | 5.34 | 5.90 | 5.15 | 5.55 | 5.55 | -4.64% | 422,567 |
| May 6, 2026 | 6.20 | 7.17 | 4.80 | 5.82 | 5.82 | 4.68% | 7,065,814 |
| May 5, 2026 | 6.64 | 7.62 | 4.51 | 5.56 | 5.56 | -54.39% | 6,180,765 |
| May 4, 2026 | 1.77 | 17.95 | 1.68 | 12.19 | 12.19 | 596.53% | 22,195,285 |
| May 1, 2026 | 1.69 | 1.84 | 1.69 | 1.75 | 1.75 | -1.12% | 16,502 |
| Apr 30, 2026 | 1.76 | 1.80 | 1.69 | 1.77 | 1.77 | - | 16,109 |
| Apr 29, 2026 | 1.75 | 1.89 | 1.74 | 1.77 | 1.77 | 1.14% | 6,405 |