SKK Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.45	0.46	0.41	0.43	0.43	-1.97%	211,027
Aug 13, 2025	0.48	0.49	0.43	0.44	0.44	-9.25%	534,242
Aug 12, 2025	0.43	0.64	0.43	0.48	0.48	8.47%	10,109,125
Aug 11, 2025	0.45	0.46	0.43	0.44	0.44	-1.67%	148,168
Aug 8, 2025	0.47	0.49	0.45	0.45	0.45	0.65%	7,065
Aug 7, 2025	0.48	0.48	0.44	0.45	0.45	-6.37%	48,415
Aug 6, 2025	0.48	0.49	0.45	0.48	0.48	-4.48%	46,466
Aug 5, 2025	0.51	0.55	0.49	0.50	0.50	0.64%	59,291
Aug 4, 2025	0.49	0.51	0.49	0.50	0.50	-4.55%	28,904
Aug 1, 2025	0.51	0.53	0.50	0.52	0.52	-3.86%	30,622
Jul 31, 2025	0.58	0.58	0.47	0.54	0.54	-7.36%	65,199
Jul 30, 2025	0.57	0.59	0.55	0.58	0.58	-0.92%	101,851
Jul 29, 2025	0.60	0.65	0.56	0.59	0.59	-1.72%	156,287
Jul 28, 2025	0.61	0.62	0.59	0.60	0.60	-1.15%	24,466
Jul 25, 2025	0.61	0.62	0.60	0.61	0.61	1.17%	10,995
Jul 24, 2025	0.65	0.67	0.60	0.60	0.60	-6.92%	118,541
Jul 23, 2025	0.66	0.67	0.63	0.64	0.64	-4.40%	30,843
Jul 22, 2025	0.70	0.70	0.66	0.67	0.67	-2.28%	45,524
Jul 21, 2025	0.62	0.70	0.62	0.69	0.69	12.20%	90,677
Jul 18, 2025	0.60	0.65	0.60	0.62	0.62	-0.98%	36,290
Jul 17, 2025	0.63	0.65	0.60	0.62	0.62	0.67%	58,606
Jul 16, 2025	0.60	0.63	0.60	0.62	0.62	2.82%	27,906
Jul 15, 2025	0.59	0.62	0.59	0.60	0.60	-1.61%	36,164
Jul 14, 2025	0.63	0.64	0.60	0.61	0.61	-4.49%	22,141
Jul 11, 2025	0.61	0.67	0.61	0.64	0.64	1.37%	29,699
Jul 10, 2025	0.62	0.63	0.62	0.63	0.63	0.37%	6,855
Jul 9, 2025	0.63	0.64	0.63	0.63	0.63	-1.17%	18,813
Jul 8, 2025	0.62	0.64	0.62	0.64	0.64	-0.77%	17,574
Jul 7, 2025	0.67	0.67	0.62	0.64	0.64	-2.50%	54,368
Jul 3, 2025	0.66	0.66	0.64	0.66	0.66	0.98%	11,582
Jul 2, 2025	0.63	0.69	0.61	0.65	0.65	3.24%	136,249
Jul 1, 2025	0.63	0.64	0.61	0.63	0.63	-1.61%	18,162
Jun 30, 2025	0.62	0.64	0.61	0.64	0.64	-1.52%	22,763
Jun 27, 2025	0.70	0.70	0.64	0.65	0.65	-7.17%	30,748
Jun 26, 2025	0.71	0.78	0.68	0.70	0.70	1.54%	202,359
Jun 25, 2025	0.63	0.73	0.62	0.69	0.69	12.46%	316,750
Jun 24, 2025	0.61	0.63	0.61	0.61	0.61	-1.83%	20,321
Jun 23, 2025	0.63	0.63	0.59	0.62	0.62	0.71%	62,268
Jun 20, 2025	0.62	0.64	0.60	0.62	0.62	-1.59%	90,952
Jun 18, 2025	0.62	0.65	0.59	0.63	0.63	4.30%	158,865
Jun 17, 2025	0.58	0.66	0.57	0.60	0.60	0.67%	191,181
Jun 16, 2025	0.61	0.61	0.57	0.60	0.60	1.47%	79,874
Jun 13, 2025	0.60	0.62	0.58	0.59	0.59	-1.56%	49,078
Jun 12, 2025	0.61	0.64	0.60	0.60	0.60	-6.14%	65,157
Jun 11, 2025	0.67	0.67	0.63	0.64	0.64	-2.60%	98,378
Jun 10, 2025	0.63	0.68	0.63	0.66	0.66	1.09%	64,460
Jun 9, 2025	0.65	0.67	0.63	0.65	0.65	-0.70%	102,584
Jun 6, 2025	0.66	0.67	0.61	0.65	0.65	3.04%	64,009
Jun 5, 2025	0.61	0.67	0.60	0.64	0.64	3.35%	243,079
Jun 4, 2025	0.62	0.64	0.59	0.61	0.61	-1.96%	166,588