SKK Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.25	0.29	0.25	0.27	-	-5.00%	43,627
Mar 6, 2026	0.31	0.31	0.26	0.28	0.28	-8.29%	51,684
Mar 5, 2026	0.31	0.32	0.31	0.31	0.31	-4.29%	34,948
Mar 4, 2026	0.29	0.32	0.28	0.32	0.32	5.63%	116,654
Mar 3, 2026	0.29	0.31	0.29	0.30	0.30	0.67%	63,109
Mar 2, 2026	0.28	0.30	0.26	0.30	0.30	10.13%	171,622
Feb 27, 2026	0.23	0.28	0.21	0.27	0.27	23.26%	273,736
Feb 26, 2026	0.23	0.23	0.22	0.22	0.22	-1.78%	121,666
Feb 25, 2026	0.23	0.24	0.21	0.23	0.23	-0.66%	100,917
Feb 24, 2026	0.24	0.24	0.23	0.23	0.23	-1.52%	113,317
Feb 23, 2026	0.29	0.31	0.22	0.23	0.23	-22.79%	310,029
Feb 20, 2026	0.28	0.32	0.28	0.30	0.30	-4.24%	15,506
Feb 19, 2026	0.29	0.32	0.29	0.31	0.31	5.71%	74,682
Feb 18, 2026	0.30	0.30	0.28	0.29	0.29	-1.90%	6,615
Feb 17, 2026	0.27	0.33	0.26	0.30	0.30	0.57%	23,061
Feb 13, 2026	0.29	0.31	0.27	0.30	0.30	1.26%	21,042
Feb 12, 2026	0.31	0.31	0.27	0.29	0.29	-3.85%	75,387
Feb 11, 2026	0.30	0.31	0.26	0.31	0.31	-2.01%	75,410
Feb 10, 2026	0.31	0.31	0.30	0.31	0.31	0.55%	18,078
Feb 9, 2026	0.27	0.31	0.27	0.31	0.31	9.08%	559,053
Feb 6, 2026	0.29	0.29	0.28	0.29	0.29	-2.83%	21,742
Feb 5, 2026	0.33	0.33	0.28	0.29	0.29	0.86%	21,569
Feb 4, 2026	0.30	0.32	0.28	0.29	0.29	-5.31%	30,346
Feb 3, 2026	0.33	0.33	0.30	0.31	0.31	2.71%	10,199
Feb 2, 2026	0.28	0.32	0.28	0.30	0.30	0.20%	12,815
Jan 30, 2026	0.31	0.32	0.30	0.30	0.30	-4.69%	79,176
Jan 29, 2026	0.32	0.32	0.31	0.31	0.31	-1.29%	28,543
Jan 28, 2026	0.32	0.32	0.31	0.32	0.32	-3.85%	6,513
Jan 27, 2026	0.32	0.35	0.30	0.33	0.33	3.00%	14,078
Jan 26, 2026	0.32	0.33	0.29	0.32	0.32	-3.73%	68,083
Jan 23, 2026	0.34	0.35	0.33	0.33	0.33	-3.56%	8,473
Jan 22, 2026	0.34	0.35	0.34	0.35	0.35	1.29%	12,650
Jan 21, 2026	0.34	0.35	0.34	0.34	0.34	0.21%	41,143
Jan 20, 2026	0.33	0.36	0.33	0.34	0.34	-0.47%	40,514
Jan 16, 2026	0.34	0.35	0.34	0.34	0.34	-0.15%	57,732
Jan 15, 2026	0.33	0.37	0.33	0.34	0.34	1.63%	109,373
Jan 14, 2026	0.33	0.34	0.33	0.34	0.34	0.33%	26,244
Jan 13, 2026	0.34	0.34	0.33	0.34	0.34	-1.90%	7,412
Jan 12, 2026	0.34	0.38	0.32	0.34	0.34	-2.15%	27,593
Jan 9, 2026	0.33	0.39	0.33	0.35	0.35	5.59%	369,951
Jan 8, 2026	0.31	0.35	0.31	0.33	0.33	7.09%	516,804
Jan 7, 2026	0.32	0.32	0.30	0.31	0.31	-1.81%	75,747
Jan 6, 2026	0.30	0.32	0.30	0.31	0.31	4.13%	45,347
Jan 5, 2026	0.28	0.30	0.28	0.30	0.30	4.97%	90,029
Jan 2, 2026	0.27	0.29	0.27	0.29	0.29	4.08%	50,289
Dec 31, 2025	0.28	0.29	0.26	0.28	0.28	-4.26%	44,860
Dec 30, 2025	0.27	0.30	0.26	0.29	0.29	4.03%	121,829
Dec 29, 2025	0.27	0.28	0.26	0.28	0.28	-0.79%	55,709
Dec 26, 2025	0.26	0.29	0.26	0.28	0.28	-0.21%	31,203
Dec 24, 2025	0.27	0.28	0.27	0.28	0.28	4.12%	28,875
Dec 23, 2025	0.29	0.29	0.26	0.27	0.27	-3.06%	186,103
Dec 22, 2025	0.28	0.29	0.25	0.28	0.28	6.11%	1,033,028
Dec 19, 2025	0.29	0.29	0.26	0.26	0.26	-8.46%	146,302
Dec 18, 2025	0.30	0.30	0.28	0.29	0.29	-3.64%	22,648
Dec 17, 2025	0.31	0.32	0.26	0.30	0.30	-1.33%	210,669
Dec 16, 2025	0.33	0.33	0.30	0.30	0.30	-0.89%	25,791
Dec 15, 2025	0.31	0.33	0.30	0.30	0.30	-2.03%	139,828
Dec 12, 2025	0.31	0.32	0.30	0.31	0.31	-1.77%	51,183
Dec 11, 2025	0.32	0.32	0.31	0.32	0.32	-2.98%	17,159
Dec 10, 2025	0.33	0.33	0.32	0.33	0.33	-1.42%	11,823
Dec 9, 2025	0.33	0.33	0.32	0.33	0.33	4.10%	39,296
Dec 8, 2025	0.32	0.32	0.30	0.32	0.32	-0.31%	29,296
Dec 5, 2025	0.32	0.33	0.31	0.32	0.32	-2.66%	30,278
Dec 4, 2025	0.31	0.33	0.30	0.33	0.33	7.11%	31,822
Dec 3, 2025	0.31	0.32	0.30	0.31	0.31	-1.17%	40,298
Dec 2, 2025	0.31	0.32	0.30	0.31	0.31	-1.63%	32,115
Dec 1, 2025	0.34	0.34	0.31	0.31	0.31	-5.08%	73,246
Nov 28, 2025	0.33	0.34	0.33	0.33	0.33	0.52%	7,160
Nov 26, 2025	0.32	0.33	0.31	0.33	0.33	2.33%	103,098
Nov 25, 2025	0.33	0.33	0.32	0.32	0.32	2.26%	64,295
Nov 24, 2025	0.32	0.32	0.31	0.31	0.31	4.70%	18,669
Nov 21, 2025	0.30	0.32	0.30	0.30	0.30	-1.64%	148,097
Nov 20, 2025	0.30	0.32	0.30	0.31	0.31	-0.07%	92,903
Nov 19, 2025	0.31	0.34	0.30	0.31	0.31	-5.42%	165,160
Nov 18, 2025	0.31	0.33	0.31	0.32	0.32	0.87%	139,470
Nov 17, 2025	0.32	0.34	0.32	0.32	0.32	-5.88%	68,932
Nov 14, 2025	0.35	0.35	0.33	0.34	0.34	-1.79%	129,160
Nov 13, 2025	0.34	0.37	0.34	0.35	0.35	-0.26%	302,140
Nov 12, 2025	0.35	0.35	0.34	0.35	0.35	-3.23%	126,162
Nov 11, 2025	0.34	0.36	0.34	0.36	0.36	1.99%	61,329
Nov 10, 2025	0.34	0.37	0.34	0.35	0.35	-2.01%	18,705
Nov 7, 2025	0.37	0.37	0.35	0.36	0.36	0.53%	111,260
Nov 6, 2025	0.36	0.37	0.35	0.36	0.36	1.31%	121,240
Nov 5, 2025	0.35	0.36	0.35	0.35	0.35	-1.04%	95,713
Nov 4, 2025	0.36	0.39	0.35	0.36	0.36	-5.42%	266,883
Nov 3, 2025	0.38	0.38	0.37	0.38	0.38	-2.71%	144,974
Oct 31, 2025	0.36	0.41	0.35	0.39	0.39	8.92%	450,465
Oct 30, 2025	0.39	0.40	0.35	0.36	0.36	-10.46%	457,584
Oct 29, 2025	0.37	0.40	0.37	0.40	0.40	5.22%	1,660,592
Oct 28, 2025	0.39	0.39	0.37	0.38	0.38	0.99%	241,741
Oct 27, 2025	0.36	0.39	0.34	0.37	0.37	1.38%	618,710
Oct 24, 2025	0.34	0.45	0.31	0.37	0.37	6.38%	3,744,007
Oct 23, 2025	0.34	0.36	0.34	0.35	0.35	0.06%	28,888
Oct 22, 2025	0.35	0.37	0.33	0.35	0.35	-5.80%	296,117
Oct 21, 2025	0.38	0.38	0.36	0.37	0.37	-2.88%	85,978
Oct 20, 2025	0.34	0.39	0.34	0.38	0.38	7.29%	443,871
Oct 17, 2025	0.36	0.37	0.34	0.35	0.35	-0.68%	809,548
Oct 16, 2025	0.40	0.44	0.33	0.35	0.35	-11.16%	1,636,130
Oct 15, 2025	0.38	0.41	0.38	0.40	0.40	-2.01%	191,352
Oct 14, 2025	0.41	0.42	0.41	0.41	0.41	0.67%	665,769