SKK Holdings Limited (SKK)
NASDAQ: SKK · Real-Time Price · USD
4.650
-0.050 (-1.06%)
At close: Jul 30, 2026, 4:00 PM EDT
4.800
+0.150 (3.23%)
After-hours: Jul 30, 2026, 6:05 PM EDT
SKK Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4.70 | 4.75 | 4.65 | 4.65 | 4.65 | -1.06% | 2,706 |
| Jul 29, 2026 | 4.87 | 4.87 | 4.70 | 4.70 | 4.70 | -1.26% | 2,085 |
| 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% | 8,250 |
| Jul 24, 2026 | 5.30 | 5.34 | 4.85 | 4.91 | 4.91 | 2.29% | 8,487 |
| Jul 23, 2026 | 5.05 | 5.19 | 4.80 | 4.80 | 4.80 | -8.05% | 19,165 |
| Jul 22, 2026 | 5.08 | 5.22 | 5.07 | 5.22 | 5.22 | -0.19% | 4,369 |
| 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% | 78,090 |
| Jul 17, 2026 | 4.80 | 4.87 | 4.80 | 4.87 | 4.87 | 1.78% | 1,822 |
| Jul 16, 2026 | 4.75 | 4.92 | 4.75 | 4.78 | 4.78 | 1.92% | 12,600 |
| Jul 15, 2026 | 4.69 | 4.78 | 4.68 | 4.69 | 4.69 | - | 2,875 |
| Jul 14, 2026 | 4.66 | 4.89 | 4.66 | 4.69 | 4.69 | 0.64% | 2,634 |
| Jul 13, 2026 | 4.90 | 4.90 | 4.66 | 4.66 | 4.66 | -1.48% | 6,474 |
| Jul 10, 2026 | 4.72 | 4.85 | 4.70 | 4.73 | 4.73 | 2.60% | 6,014 |
| 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 |