SKK Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	5.53	6.15	5.05	5.38	5.38	-3.06%	430,050
May 7, 2026	5.34	5.90	5.15	5.55	5.55	-4.64%	387,878
May 6, 2026	6.20	7.17	4.80	5.82	5.82	4.68%	7,009,499
May 5, 2026	6.64	7.62	4.51	5.56	5.56	-54.39%	6,069,402
May 4, 2026	1.77	17.95	1.68	12.19	12.19	596.57%	20,832,007
May 1, 2026	1.69	1.84	1.69	1.75	1.75	-1.13%	16,493
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%	4,305
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	-3.98%	34,914
Apr 21, 2026	1.94	1.99	1.83	1.96	1.96	-6.54%	35,905
Apr 20, 2026	1.80	2.13	1.76	2.10	2.10	7.99%	187,108
Apr 17, 2026	1.94	2.08	1.61	1.94	1.94	-12.22%	129,438
Apr 16, 2026	2.39	2.40	2.11	2.21	2.21	-4.74%	1,303,534
Apr 15, 2026	2.30	2.41	2.26	2.32	2.32	3.11%	238,919
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%	145,007
Apr 10, 2026	2.40	2.47	2.39	2.40	2.40	-3.42%	18,494
Apr 9, 2026	2.34	2.57	2.26	2.49	2.48	7.11%	38,249
Apr 8, 2026	2.46	2.66	2.14	2.32	2.32	-11.11%	156,755
Apr 7, 2026	2.51	2.68	2.50	2.61	2.61	1.95%	35,541
Apr 6, 2026	2.45	2.65	1.96	2.56	2.56	7.56%	98,826
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
Mar 18, 2026	2.49	2.56	2.43	2.56	2.56	-0.20%	18,607
Mar 17, 2026	2.50	2.57	2.50	2.56	2.56	-0.04%	1,709
Mar 16, 2026	2.56	2.63	2.50	2.56	2.56	-3.50%	7,780
Mar 13, 2026	2.68	2.68	2.59	2.66	2.66	-0.86%	1,761
Mar 12, 2026	2.66	2.69	2.55	2.68	2.68	-1.11%	1,012
Mar 11, 2026	2.66	2.72	2.66	2.71	2.71	1.69%	566
Mar 10, 2026	2.66	2.86	2.66	2.67	2.67	0.23%	1,556
Mar 9, 2026	2.50	2.86	2.50	2.66	2.66	-5.04%	4,434
Mar 6, 2026	3.05	3.10	2.55	2.80	2.80	-8.29%	5,174
Mar 5, 2026	3.10	3.20	3.05	3.05	3.05	-4.29%	3,628
Mar 4, 2026	2.88	3.20	2.78	3.19	3.19	5.63%	12,335
Mar 3, 2026	2.88	3.10	2.88	3.02	3.02	0.67%	6,847
Mar 2, 2026	2.79	3.00	2.60	3.00	3.00	10.13%	17,497
Feb 27, 2026	2.26	2.79	2.12	2.72	2.72	23.26%	27,742