SKK Holdings Limited (SKK)
NASDAQ: SKK · Real-Time Price · USD
4.570
+0.130 (2.93%)
At close: Sep 28, 2026, 4:00 PM EDT
4.570
0.00 (0.00%)
Pre-market: Sep 29, 2026, 6:13 AM EDT
SKK Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4.63 | 4.71 | 4.38 | 4.57 | 4.57 | 2.93% | 36,881 |
| Sep 25, 2026 | 4.17 | 4.93 | 4.15 | 4.44 | 4.44 | 4.47% | 76,994 |
| Sep 24, 2026 | 4.39 | 5.44 | 4.20 | 4.25 | 4.25 | 2.41% | 56,916 |
| Sep 23, 2026 | 4.14 | 4.36 | 4.03 | 4.15 | 4.15 | 3.23% | 4,316 |
| Sep 22, 2026 | 4.16 | 4.18 | 4.02 | 4.02 | 4.02 | -1.71% | 2,309 |
| Sep 21, 2026 | 4.06 | 4.30 | 4.06 | 4.09 | 4.09 | 0.25% | 4,471 |
| Sep 18, 2026 | 4.17 | 4.17 | 4.08 | 4.08 | 4.08 | -0.73% | 5,947 |
| Sep 17, 2026 | 4.23 | 4.47 | 4.03 | 4.11 | 4.11 | -5.52% | 26,849 |
| Sep 16, 2026 | 3.90 | 4.42 | 3.90 | 4.35 | 4.35 | 6.62% | 32,806 |
| Sep 15, 2026 | 4.16 | 4.58 | 3.75 | 4.08 | 4.08 | -6.42% | 115,859 |
| Sep 14, 2026 | 4.40 | 4.40 | 4.35 | 4.36 | 4.36 | 0.23% | 3,787 |
| Sep 11, 2026 | 4.40 | 4.45 | 4.35 | 4.35 | 4.35 | -3.12% | 23,003 |
| Sep 10, 2026 | 4.51 | 4.51 | 4.41 | 4.49 | 4.49 | 1.35% | 5,448 |
| Sep 9, 2026 | 4.44 | 4.49 | 4.35 | 4.43 | 4.43 | 1.14% | 3,149 |
| Sep 8, 2026 | 4.36 | 4.47 | 4.32 | 4.38 | 4.38 | -2.67% | 3,896 |
| Sep 4, 2026 | 4.51 | 4.52 | 4.50 | 4.50 | 4.50 | -2.60% | 2,448 |
| Sep 3, 2026 | 4.41 | 4.62 | 4.41 | 4.62 | 4.62 | 2.55% | 4,863 |
| Sep 2, 2026 | 4.50 | 4.75 | 4.45 | 4.51 | 4.51 | -0.55% | 37,870 |
| Sep 1, 2026 | 4.73 | 4.77 | 4.47 | 4.53 | 4.53 | -3.00% | 8,500 |
| Aug 31, 2026 | 4.61 | 4.72 | 4.50 | 4.67 | 4.67 | 4.47% | 21,952 |
| Aug 28, 2026 | 4.55 | 4.64 | 4.47 | 4.47 | 4.47 | -1.32% | 2,002 |
| Aug 27, 2026 | 4.26 | 4.53 | 4.02 | 4.53 | 4.53 | -3.00% | 22,092 |
| Aug 26, 2026 | 4.26 | 4.67 | 4.26 | 4.67 | 4.67 | 9.88% | 7,332 |
| Aug 25, 2026 | 4.48 | 4.48 | 4.01 | 4.25 | 4.25 | -8.21% | 22,203 |
| Aug 24, 2026 | 4.97 | 5.00 | 4.51 | 4.63 | 4.63 | -13.78% | 27,975 |
| Aug 21, 2026 | 5.63 | 6.46 | 4.92 | 5.37 | 5.37 | -6.77% | 124,073 |
| Aug 20, 2026 | 5.84 | 6.00 | 5.46 | 5.76 | 5.76 | 0.52% | 184,091 |
| Aug 19, 2026 | 4.82 | 8.81 | 4.68 | 5.73 | 5.73 | 36.43% | 7,817,487 |
| Aug 18, 2026 | 4.27 | 4.27 | 4.20 | 4.20 | 4.20 | -7.89% | 1,599 |
| Aug 17, 2026 | 4.71 | 4.71 | 4.56 | 4.56 | 4.56 | 6.05% | 1,018 |
| Aug 14, 2026 | 4.53 | 4.75 | 4.22 | 4.30 | 4.30 | -6.22% | 6,529 |
| Aug 13, 2026 | 4.44 | 4.69 | 4.44 | 4.59 | 4.59 | 2.57% | 2,808 |
| Aug 12, 2026 | 4.47 | 4.62 | 4.40 | 4.47 | 4.47 | -0.67% | 2,298 |
| Aug 11, 2026 | 4.67 | 4.68 | 4.50 | 4.50 | 4.50 | - | 3,903 |
| Aug 10, 2026 | 4.50 | 4.50 | 4.44 | 4.50 | 4.50 | -6.25% | 4,433 |
| Aug 7, 2026 | 4.83 | 4.84 | 4.60 | 4.80 | 4.80 | 4.12% | 3,770 |
| Aug 6, 2026 | 4.60 | 4.62 | 4.60 | 4.61 | 4.61 | -2.60% | 1,055 |
| Aug 5, 2026 | 4.73 | 4.75 | 4.72 | 4.73 | 4.73 | 0.17% | 2,956 |
| Aug 4, 2026 | 5.04 | 5.04 | 4.72 | 4.73 | 4.73 | -4.35% | 1,956 |
| Aug 3, 2026 | 4.63 | 5.06 | 4.63 | 4.94 | 4.94 | 6.70% | 4,892 |
| Jul 31, 2026 | 4.72 | 4.72 | 4.63 | 4.63 | 4.63 | -0.43% | 6,081 |
| Jul 30, 2026 | 4.70 | 4.75 | 4.65 | 4.65 | 4.65 | -1.06% | 2,923 |
| Jul 29, 2026 | 4.87 | 4.87 | 4.70 | 4.70 | 4.70 | -1.26% | 2,325 |
| Jul 28, 2026 | 4.88 | 4.88 | 4.75 | 4.76 | 4.76 | 0.42% | 1,378 |
| Jul 27, 2026 | 4.79 | 4.86 | 4.70 | 4.74 | 4.74 | -3.46% | 8,283 |
| Jul 24, 2026 | 5.30 | 5.34 | 4.85 | 4.91 | 4.91 | 2.29% | 8,488 |
| Jul 23, 2026 | 5.05 | 5.19 | 4.80 | 4.80 | 4.80 | -8.05% | 19,196 |
| Jul 22, 2026 | 5.08 | 5.22 | 5.07 | 5.22 | 5.22 | -0.19% | 4,376 |
| Jul 21, 2026 | 5.10 | 5.57 | 4.84 | 5.23 | 5.23 | 2.95% | 46,365 |
| Jul 20, 2026 | 5.01 | 5.08 | 4.92 | 5.08 | 5.08 | 4.42% | 78,245 |