SKK Holdings Limited Class A SKK
NASDAQ · United States · Industrial Services
$4.40-0.05 (-1.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.40 | -1.23% | $4.42 | $4.51 | $4.39 | 4.80K |
| 2026-10-01 | $4.45 | -0.78% | $4.41 | $4.63 | $4.41 | 6.60K |
| 2026-09-30 | $4.49 | -0.22% | $4.28 | $4.50 | $4.28 | 2.50K |
| 2026-09-29 | $4.50 | -1.53% | $4.46 | $4.70 | $4.31 | 17.40K |
| 2026-09-28 | $4.57 | +2.93% | $4.63 | $4.71 | $4.38 | 36.90K |
| 2026-09-25 | $4.44 | +4.47% | $4.17 | $4.93 | $4.15 | 84.80K |
| 2026-09-24 | $4.25 | +2.41% | $4.39 | $5.44 | $4.20 | 57.00K |
| 2026-09-23 | $4.15 | +3.23% | $4.14 | $4.36 | $4.03 | 4.20K |
| 2026-09-22 | $4.02 | -1.71% | $4.16 | $4.18 | $4.02 | 2.20K |
| 2026-09-21 | $4.09 | +0.25% | $4.06 | $4.30 | $4.06 | 4.50K |
| 2026-09-18 | $4.08 | -0.73% | $4.17 | $4.17 | $4.08 | 5.90K |
| 2026-09-17 | $4.11 | -5.52% | $4.23 | $4.47 | $4.03 | 26.80K |
| 2026-09-16 | $4.35 | +6.62% | $3.90 | $4.42 | $3.90 | 32.80K |
| 2026-09-15 | $4.08 | -6.42% | $4.16 | $4.58 | $3.75 | 115.90K |
| 2026-09-14 | $4.36 | +0.23% | $4.40 | $4.40 | $4.35 | 3.70K |
| 2026-09-11 | $4.35 | -3.12% | $4.40 | $4.45 | $4.35 | 23.00K |
| 2026-09-10 | $4.49 | +1.35% | $4.51 | $4.51 | $4.41 | 5.40K |
| 2026-09-09 | $4.43 | +1.14% | $4.44 | $4.49 | $4.35 | 3.10K |
| 2026-09-08 | $4.38 | -2.67% | $4.36 | $4.47 | $4.32 | 3.90K |
| 2026-09-04 | $4.50 | -2.60% | $4.51 | $4.52 | $4.50 | 2.40K |
| 2026-09-03 | $4.62 | +2.55% | $4.41 | $4.62 | $4.41 | 4.90K |
| 2026-09-02 | $4.51 | -0.55% | $4.50 | $4.74 | $4.45 | 37.90K |
| 2026-09-01 | $4.53 | -3.00% | $4.73 | $4.77 | $4.47 | 8.40K |
| 2026-08-31 | $4.67 | +4.47% | $4.61 | $4.72 | $4.50 | 21.90K |
| 2026-08-28 | $4.47 | -1.32% | $4.55 | $4.64 | $4.47 | 2.00K |
| 2026-08-27 | $4.53 | -3.00% | $4.26 | $4.53 | $4.02 | 22.10K |
| 2026-08-26 | $4.67 | +9.88% | $4.26 | $4.67 | $4.26 | 7.00K |
| 2026-08-25 | $4.25 | -8.21% | $4.48 | $4.48 | $4.01 | 22.10K |
| 2026-08-24 | $4.63 | -13.78% | $4.97 | $5.00 | $4.51 | 26.50K |
| 2026-08-21 | $5.37 | -6.77% | $5.63 | $6.46 | $4.92 | 123.20K |
| 2026-08-20 | $5.76 | +0.52% | $5.84 | $6.00 | $5.46 | 184.10K |
| 2026-08-19 | $5.73 | +36.43% | $4.82 | $8.81 | $4.68 | 7.82M |
| 2026-08-18 | $4.20 | -7.89% | $4.27 | $4.27 | $4.20 | 1.40K |
| 2026-08-17 | $4.56 | +6.05% | $4.71 | $4.71 | $4.56 | 1.00K |
| 2026-08-14 | $4.30 | -6.22% | $4.53 | $4.74 | $4.22 | 6.50K |
| 2026-08-13 | $4.59 | +2.57% | $4.44 | $4.68 | $4.44 | 2.80K |
| 2026-08-12 | $4.47 | -0.67% | $4.47 | $4.62 | $4.40 | 2.30K |
| 2026-08-11 | $4.50 | 0.00% | $4.67 | $4.68 | $4.50 | 3.90K |
| 2026-08-10 | $4.50 | -6.25% | $4.50 | $4.50 | $4.44 | 4.40K |
| 2026-08-07 | $4.80 | +4.12% | $4.83 | $4.84 | $4.60 | 3.70K |
| 2026-08-06 | $4.61 | -2.60% | $4.60 | $4.62 | $4.60 | 1.10K |
| 2026-08-05 | $4.73 | +0.17% | $4.73 | $4.75 | $4.72 | 3.00K |
| 2026-08-04 | $4.72 | -4.35% | $5.04 | $5.04 | $4.72 | 2.00K |
| 2026-08-03 | $4.94 | +6.70% | $4.63 | $5.06 | $4.63 | 4.90K |
| 2026-07-31 | $4.63 | -0.43% | $4.72 | $4.72 | $4.63 | 6.10K |
| 2026-07-30 | $4.65 | -1.06% | $4.70 | $4.75 | $4.65 | 2.70K |
| 2026-07-29 | $4.70 | -1.26% | $4.86 | $4.86 | $4.70 | 2.20K |
| 2026-07-28 | $4.76 | +0.42% | $4.88 | $4.88 | $4.75 | 1.40K |
| 2026-07-27 | $4.74 | -3.46% | $4.79 | $4.86 | $4.70 | 8.30K |
| 2026-07-24 | $4.91 | +2.29% | $5.30 | $5.34 | $4.85 | 8.50K |
| 2026-07-23 | $4.80 | -8.05% | $5.05 | $5.18 | $4.80 | 19.20K |
| 2026-07-22 | $5.22 | -0.19% | $5.08 | $5.22 | $5.07 | 4.40K |
| 2026-07-21 | $5.23 | +2.95% | $5.10 | $5.57 | $4.84 | 46.40K |
| 2026-07-20 | $5.08 | +4.42% | $5.01 | $5.08 | $4.92 | 78.20K |
| 2026-07-17 | $4.86 | +1.78% | $4.80 | $4.86 | $4.80 | 3.00K |
| 2026-07-16 | $4.78 | +1.92% | $4.75 | $4.92 | $4.75 | 12.60K |
| 2026-07-15 | $4.69 | 0.00% | $4.69 | $4.78 | $4.68 | 3.00K |
| 2026-07-14 | $4.69 | +0.64% | $4.66 | $4.89 | $4.66 | 2.70K |
| 2026-07-13 | $4.66 | -1.48% | $4.90 | $4.90 | $4.66 | 6.50K |
| 2026-07-10 | $4.73 | +2.60% | $4.72 | $4.85 | $4.70 | 6.00K |
| 2026-07-09 | $4.61 | -3.96% | $4.90 | $4.90 | $4.61 | 6.20K |
| 2026-07-08 | $4.80 | -2.04% | $4.61 | $4.81 | $4.61 | 5.10K |
| 2026-07-07 | $4.90 | +2.51% | $4.78 | $4.90 | $4.78 | 6.30K |
| 2026-07-06 | $4.78 | -0.42% | $4.72 | $4.89 | $4.70 | 6.50K |
| 2026-07-02 | $4.80 | -2.44% | $4.61 | $4.99 | $4.61 | 4.40K |
| 2026-07-01 | $4.92 | -1.40% | $4.99 | $5.05 | $4.76 | 11.90K |
| 2026-06-30 | $4.99 | +1.84% | $5.00 | $5.00 | $4.89 | 22.60K |
| 2026-06-29 | $4.90 | +1.03% | $4.70 | $4.91 | $4.67 | 8.70K |
| 2026-06-26 | $4.85 | +2.54% | $4.61 | $4.90 | $4.59 | 15.40K |
| 2026-06-25 | $4.73 | -3.07% | $4.88 | $4.88 | $4.70 | 9.40K |
| 2026-06-24 | $4.88 | +3.39% | $4.75 | $5.02 | $4.70 | 67.90K |
| 2026-06-23 | $4.72 | -2.28% | $4.82 | $4.82 | $4.68 | 8.60K |
| 2026-06-22 | $4.83 | +4.32% | $4.92 | $4.99 | $4.61 | 32.30K |
| 2026-06-18 | $4.63 | +1.09% | $4.49 | $4.63 | $4.49 | 4.30K |
| 2026-06-17 | $4.58 | +2.46% | $4.44 | $4.76 | $4.44 | 5.20K |
| 2026-06-16 | $4.47 | +0.22% | $4.38 | $4.55 | $4.38 | 5.40K |
| 2026-06-15 | $4.46 | +1.83% | $4.37 | $4.74 | $4.35 | 23.80K |
| 2026-06-12 | $4.38 | -3.52% | $4.44 | $4.63 | $4.38 | 20.00K |
| 2026-06-11 | $4.54 | -2.99% | $4.95 | $4.95 | $4.50 | 22.20K |
| 2026-06-10 | $4.68 | -11.03% | $5.00 | $5.20 | $4.68 | 85.50K |
| 2026-06-09 | $5.26 | +20.64% | $4.24 | $5.43 | $4.10 | 126.60K |
| 2026-06-08 | $4.36 | +8.73% | $4.00 | $4.39 | $3.88 | 55.20K |
| 2026-06-05 | $4.01 | +0.75% | $3.91 | $4.03 | $3.87 | 30.10K |
| 2026-06-04 | $3.98 | -0.25% | $3.90 | $3.98 | $3.90 | 5.30K |
| 2026-06-03 | $3.99 | -0.25% | $3.98 | $4.00 | $3.89 | 9.00K |
| 2026-06-02 | $4.00 | +1.01% | $3.97 | $4.00 | $3.88 | 15.80K |
| 2026-06-01 | $3.96 | -0.38% | $4.00 | $4.00 | $3.86 | 29.40K |
| 2026-05-29 | $3.97 | -0.13% | $3.93 | $3.97 | $3.88 | 34.80K |
| 2026-05-28 | $3.98 | +1.27% | $3.99 | $4.04 | $3.88 | 70.30K |
| 2026-05-27 | $3.93 | -1.01% | $3.89 | $4.05 | $3.88 | 42.80K |