SKK Holdings Limited (SKK)
NASDAQ: SKK · Real-Time Price · USD
5.73
+1.53 (36.43%)
At close: Aug 19, 2026, 4:00 PM EDT
5.77
+0.04 (0.70%)
After-hours: Aug 19, 2026, 7:59 PM EDT
SKK Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.82 | 8.81 | 4.68 | 5.73 | 5.73 | 36.43% | 7,793,756 |
| 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 |
| Jul 17, 2026 | 4.80 | 4.87 | 4.80 | 4.87 | 4.87 | 1.78% | 3,005 |
| 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 | - | 2,958 |
| Jul 14, 2026 | 4.66 | 4.89 | 4.66 | 4.69 | 4.69 | 0.64% | 2,719 |
| Jul 13, 2026 | 4.90 | 4.90 | 4.66 | 4.66 | 4.66 | -1.48% | 6,488 |
| Jul 10, 2026 | 4.72 | 4.85 | 4.70 | 4.73 | 4.73 | 2.60% | 6,030 |
| Jul 9, 2026 | 4.90 | 4.90 | 4.61 | 4.61 | 4.61 | -3.96% | 6,238 |
| Jul 8, 2026 | 4.61 | 4.81 | 4.61 | 4.80 | 4.80 | -2.04% | 5,110 |
| Jul 7, 2026 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | 2.51% | 6,259 |
| Jul 6, 2026 | 4.72 | 4.89 | 4.70 | 4.78 | 4.78 | -0.42% | 6,461 |
| Jul 2, 2026 | 4.61 | 4.99 | 4.61 | 4.80 | 4.80 | -2.44% | 4,411 |
| Jul 1, 2026 | 4.99 | 5.05 | 4.76 | 4.92 | 4.92 | -1.40% | 11,896 |
| 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 |