SKK Holdings Limited (SKK)
NASDAQ: SKK · Real-Time Price · USD
4.630
+0.050 (1.09%)
At close: Jun 18, 2026, 4:00 PM EDT
4.500
-0.130 (-2.81%)
After-hours: Jun 18, 2026, 7:32 PM EDT
SKK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.49 | 4.63 | 4.49 | 4.63 | 4.63 | 1.09% | 4,272 |
| 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 |
| May 18, 2026 | 4.92 | 4.93 | 4.17 | 4.56 | 4.56 | -4.40% | 444,558 |
| May 15, 2026 | 3.50 | 5.50 | 3.41 | 4.77 | 4.77 | 40.71% | 7,412,225 |
| May 14, 2026 | 4.07 | 4.15 | 3.33 | 3.39 | 3.39 | -15.25% | 190,340 |
| May 13, 2026 | 4.54 | 4.54 | 3.89 | 4.00 | 4.00 | -13.61% | 136,963 |
| May 12, 2026 | 4.85 | 5.15 | 4.63 | 4.63 | 4.63 | -7.03% | 127,297 |
| May 11, 2026 | 5.48 | 5.48 | 4.70 | 4.98 | 4.98 | -7.43% | 313,792 |
| May 8, 2026 | 5.53 | 6.15 | 5.05 | 5.38 | 5.38 | -3.06% | 438,214 |
| May 7, 2026 | 5.34 | 5.90 | 5.15 | 5.55 | 5.55 | -4.64% | 422,567 |
| May 6, 2026 | 6.20 | 7.17 | 4.80 | 5.82 | 5.82 | 4.68% | 7,065,814 |
| May 5, 2026 | 6.64 | 7.62 | 4.51 | 5.56 | 5.56 | -54.39% | 6,180,765 |
| May 4, 2026 | 1.77 | 17.95 | 1.68 | 12.19 | 12.19 | 596.53% | 22,195,285 |
| May 1, 2026 | 1.69 | 1.84 | 1.69 | 1.75 | 1.75 | -1.12% | 16,502 |
| 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% | 6,405 |
| 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 | -3.99% | 35,937 |
| Apr 21, 2026 | 1.94 | 1.99 | 1.83 | 1.96 | 1.96 | -6.53% | 37,341 |
| Apr 20, 2026 | 1.80 | 2.13 | 1.76 | 2.10 | 2.10 | 7.99% | 187,902 |
| Apr 17, 2026 | 1.94 | 2.08 | 1.61 | 1.94 | 1.94 | -12.22% | 131,622 |
| Apr 16, 2026 | 2.39 | 2.40 | 2.11 | 2.21 | 2.21 | -4.74% | 1,666,765 |
| Apr 15, 2026 | 2.30 | 2.41 | 2.26 | 2.32 | 2.32 | 3.11% | 242,486 |
| 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% | 145,009 |
| Apr 10, 2026 | 2.40 | 2.47 | 2.39 | 2.40 | 2.40 | -3.40% | 18,605 |
| Apr 9, 2026 | 2.34 | 2.57 | 2.26 | 2.49 | 2.48 | 7.09% | 38,249 |