SKK Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	1.80	1.93	1.76	1.89	-	-2.58%	32,615
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
Feb 26, 2026	2.32	2.33	2.20	2.21	2.21	-1.78%	12,214
Feb 25, 2026	2.31	2.45	2.11	2.25	2.25	-0.66%	10,215
Feb 24, 2026	2.40	2.40	2.25	2.27	2.27	-1.52%	11,331
Feb 23, 2026	2.92	3.10	2.24	2.30	2.30	-22.79%	31,153
Feb 20, 2026	2.79	3.16	2.79	2.98	2.98	-4.24%	1,550
Feb 19, 2026	2.92	3.18	2.87	3.11	3.11	5.71%	7,469
Feb 18, 2026	3.00	3.00	2.80	2.94	2.94	-1.90%	9,845
Feb 17, 2026	2.71	3.30	2.61	3.00	3.00	0.57%	2,306
Feb 13, 2026	2.93	3.08	2.68	2.98	2.98	1.26%	2,104
Feb 12, 2026	3.05	3.05	2.68	2.95	2.95	-3.85%	7,538
Feb 11, 2026	3.00	3.09	2.59	3.06	3.06	-2.01%	7,541
Feb 10, 2026	3.14	3.14	3.00	3.13	3.13	0.55%	1,807
Feb 9, 2026	2.67	3.12	2.67	3.11	3.11	9.08%	55,905
Feb 6, 2026	2.87	2.90	2.78	2.85	2.85	-2.83%	2,174