SKK Holdings Limited (SKK)
NASDAQ: SKK · Real-Time Price · USD
1.770
+0.020 (1.14%)
Apr 29, 2026, 9:36 AM EDT - Market open
SKK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 5, 2026 | 3.28 | 3.28 | 2.78 | 2.93 | 2.93 | 0.86% | 2,156 |
| Feb 4, 2026 | 2.99 | 3.23 | 2.81 | 2.91 | 2.91 | -5.31% | 3,034 |
| Feb 3, 2026 | 3.30 | 3.30 | 3.00 | 3.07 | 3.07 | 2.71% | 1,034 |
| Feb 2, 2026 | 2.80 | 3.20 | 2.80 | 2.99 | 2.99 | 0.20% | 1,281 |
| Jan 30, 2026 | 3.10 | 3.18 | 2.95 | 2.99 | 2.99 | -4.69% | 7,917 |
| Jan 29, 2026 | 3.17 | 3.17 | 3.10 | 3.13 | 3.13 | -1.29% | 8,862 |
| Jan 28, 2026 | 3.15 | 3.21 | 3.15 | 3.17 | 3.17 | -3.85% | 651 |
| Jan 27, 2026 | 3.20 | 3.48 | 3.03 | 3.30 | 3.30 | 3.00% | 1,409 |
| Jan 26, 2026 | 3.17 | 3.32 | 2.88 | 3.20 | 3.20 | -3.73% | 6,808 |
| Jan 23, 2026 | 3.40 | 3.52 | 3.30 | 3.33 | 3.33 | -3.56% | 6,057 |
| Jan 22, 2026 | 3.41 | 3.50 | 3.41 | 3.45 | 3.45 | 1.29% | 1,265 |
| Jan 21, 2026 | 3.40 | 3.50 | 3.40 | 3.41 | 3.41 | 0.21% | 4,114 |
| Jan 20, 2026 | 3.31 | 3.56 | 3.31 | 3.40 | 3.40 | -0.47% | 4,471 |
| Jan 16, 2026 | 3.42 | 3.52 | 3.42 | 3.42 | 3.42 | -0.15% | 5,793 |
| Jan 15, 2026 | 3.30 | 3.69 | 3.30 | 3.42 | 3.42 | 1.63% | 10,959 |
| Jan 14, 2026 | 3.26 | 3.41 | 3.26 | 3.37 | 3.37 | 0.33% | 2,624 |
| Jan 13, 2026 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | -1.90% | 751 |
| Jan 12, 2026 | 3.39 | 3.79 | 3.21 | 3.42 | 3.42 | -2.15% | 2,759 |
| Jan 9, 2026 | 3.29 | 3.86 | 3.29 | 3.50 | 3.50 | 5.59% | 37,345 |
| Jan 8, 2026 | 3.11 | 3.48 | 3.05 | 3.31 | 3.31 | 7.09% | 51,689 |
| Jan 7, 2026 | 3.15 | 3.20 | 3.00 | 3.09 | 3.09 | -1.81% | 7,574 |
| Jan 6, 2026 | 3.04 | 3.15 | 3.04 | 3.15 | 3.15 | 4.13% | 4,534 |
| Jan 5, 2026 | 2.82 | 3.04 | 2.80 | 3.02 | 3.02 | 4.97% | 9,005 |
| Jan 2, 2026 | 2.73 | 2.88 | 2.71 | 2.88 | 2.88 | 4.08% | 5,138 |
| Dec 31, 2025 | 2.80 | 2.89 | 2.60 | 2.77 | 2.77 | -4.26% | 4,491 |
| Dec 30, 2025 | 2.67 | 2.98 | 2.60 | 2.89 | 2.89 | 4.03% | 12,324 |
| Dec 29, 2025 | 2.65 | 2.78 | 2.60 | 2.78 | 2.78 | -0.79% | 5,570 |
| Dec 26, 2025 | 2.60 | 2.88 | 2.60 | 2.80 | 2.80 | -0.21% | 3,551 |
| Dec 24, 2025 | 2.74 | 2.81 | 2.70 | 2.81 | 2.81 | 4.12% | 2,887 |
| Dec 23, 2025 | 2.86 | 2.86 | 2.55 | 2.70 | 2.70 | -3.06% | 18,845 |
| Dec 22, 2025 | 2.76 | 2.90 | 2.47 | 2.78 | 2.78 | 6.11% | 103,570 |
| Dec 19, 2025 | 2.86 | 2.93 | 2.62 | 2.62 | 2.62 | -8.46% | 14,630 |
| Dec 18, 2025 | 2.96 | 3.00 | 2.80 | 2.86 | 2.86 | -3.64% | 2,473 |
| Dec 17, 2025 | 3.12 | 3.16 | 2.63 | 2.97 | 2.97 | -1.33% | 21,492 |
| Dec 16, 2025 | 3.29 | 3.30 | 3.00 | 3.01 | 3.01 | -0.89% | 2,599 |
| Dec 15, 2025 | 3.11 | 3.30 | 3.00 | 3.04 | 3.04 | -2.03% | 13,992 |
| Dec 12, 2025 | 3.08 | 3.16 | 3.00 | 3.10 | 3.10 | -1.77% | 5,168 |
| Dec 11, 2025 | 3.20 | 3.20 | 3.08 | 3.16 | 3.16 | -2.98% | 1,715 |
| Dec 10, 2025 | 3.29 | 3.30 | 3.20 | 3.25 | 3.25 | -1.42% | 1,182 |
| Dec 9, 2025 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | 4.10% | 5,036 |
| Dec 8, 2025 | 3.21 | 3.21 | 3.01 | 3.17 | 3.17 | -0.31% | 2,929 |
| Dec 5, 2025 | 3.21 | 3.30 | 3.09 | 3.18 | 3.18 | -2.66% | 3,027 |
| Dec 4, 2025 | 3.11 | 3.27 | 3.00 | 3.27 | 3.27 | 7.11% | 3,347 |
| Dec 3, 2025 | 3.09 | 3.18 | 2.96 | 3.05 | 3.05 | -1.17% | 4,079 |