SKK Holdings Limited (SKK)
NASDAQ: SKK · Real-Time Price · USD
4.850
+0.120 (2.54%)
At close: Jun 26, 2026, 4:00 PM EDT
4.600
-0.250 (-5.15%)
After-hours: Jun 26, 2026, 7:48 PM EDT
SKK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.61 | 4.90 | 4.59 | 4.85 | 4.85 | 2.54% | 15,407 |
| Jun 25, 2026 | 4.88 | 4.88 | 4.71 | 4.73 | 4.73 | -3.07% | 9,239 |
| Jun 24, 2026 | 4.75 | 5.02 | 4.70 | 4.88 | 4.88 | 3.39% | 67,895 |
| 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 |
| 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 |
| Apr 8, 2026 | 2.46 | 2.66 | 2.14 | 2.32 | 2.32 | -11.11% | 157,503 |
| Apr 7, 2026 | 2.51 | 2.68 | 2.50 | 2.61 | 2.61 | 1.95% | 132,428 |
| Apr 6, 2026 | 2.45 | 2.65 | 1.96 | 2.56 | 2.56 | 7.56% | 100,181 |
| 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 | 0.88% | 2,156 |
| Feb 4, 2026 | 2.99 | 3.23 | 2.81 | 2.91 | 2.91 | -5.32% | 3,034 |
| Feb 3, 2026 | 3.30 | 3.30 | 3.00 | 3.07 | 3.07 | 2.71% | 1,034 |