SKK Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	3.93	3.98	3.88	3.98	3.98	-0.13%	34,849
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
Apr 28, 2026	1.70	1.76	1.66	1.75	1.75	2.94%	31,307
Apr 27, 2026	1.68	1.75	1.68	1.70	1.70	2.41%	7,374
Apr 24, 2026	1.79	1.85	1.61	1.66	1.66	-7.26%	28,563
Apr 23, 2026	1.84	1.93	1.72	1.79	1.79	-4.79%	19,829
Apr 22, 2026	1.85	1.94	1.77	1.88	1.88	-3.99%	35,937
Apr 21, 2026	1.94	1.99	1.83	1.96	1.96	-6.53%	37,341
Apr 20, 2026	1.80	2.13	1.76	2.10	2.10	7.99%	187,902
Apr 17, 2026	1.94	2.08	1.61	1.94	1.94	-12.22%	131,622
Apr 16, 2026	2.39	2.40	2.11	2.21	2.21	-4.74%	1,666,765
Apr 15, 2026	2.30	2.41	2.26	2.32	2.32	3.11%	242,486
Apr 14, 2026	2.40	2.40	2.19	2.25	2.25	5.14%	10,855
Apr 13, 2026	2.19	2.30	2.06	2.14	2.14	-10.83%	145,009
Apr 10, 2026	2.40	2.47	2.39	2.40	2.40	-3.40%	18,605
Apr 9, 2026	2.34	2.57	2.26	2.49	2.48	7.09%	38,249
Apr 8, 2026	2.46	2.66	2.14	2.32	2.32	-11.11%	157,503
Apr 7, 2026	2.51	2.68	2.50	2.61	2.61	1.95%	132,428
Apr 6, 2026	2.45	2.65	1.96	2.56	2.56	7.56%	100,181
Apr 2, 2026	2.02	2.45	1.78	2.38	2.38	22.05%	36,204
Apr 1, 2026	2.20	2.20	1.70	1.95	1.95	-14.47%	32,219
Mar 31, 2026	2.17	2.30	2.00	2.28	2.28	-0.87%	32,419
Mar 30, 2026	2.21	2.50	2.20	2.30	2.30	-7.00%	16,195
Mar 27, 2026	2.40	2.60	2.32	2.47	2.47	-1.51%	12,627
Mar 26, 2026	2.61	2.71	2.37	2.51	2.51	-2.67%	8,714
Mar 25, 2026	2.52	2.65	2.50	2.58	2.58	-5.84%	11,971
Mar 24, 2026	2.72	2.85	2.70	2.74	2.74	-4.66%	3,952
Mar 23, 2026	2.73	2.87	2.55	2.87	2.87	-2.58%	11,383
Mar 20, 2026	2.39	3.29	2.34	2.95	2.95	19.19%	342,016
Mar 19, 2026	2.50	2.51	2.35	2.48	2.48	-3.24%	4,065