SKK Holdings Limited - Class A Ordinary Shares (SKK)
5.6300
+1.4300 (34.05%)
NASDAQ· Last Trade: Aug 19th, 3:09 PM EDT
Historical Prices For SKK Holdings Limited - Class A Ordinary Shares (SKK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/18/2026 | 4.27 | 4.27 | 4.20 | 4.20 | 1,390 | 4.20 |
| 8/17/2026 | 4.71 | 4.71 | 4.56 | 4.56 | 1,018 | 4.56 |
| 8/14/2026 | 4.53 | 4.74 | 4.22 | 4.30 | 6,529 | 4.30 |
| 8/13/2026 | 4.44 | 4.68 | 4.44 | 4.58 | 2,758 | 4.58 |
| 8/12/2026 | 4.47 | 4.62 | 4.40 | 4.47 | 2,299 | 4.47 |
| 8/11/2026 | 4.67 | 4.68 | 4.50 | 4.50 | 3,904 | 4.50 |
| 8/10/2026 | 4.50 | 4.50 | 4.44 | 4.50 | 4,434 | 4.50 |
| 8/07/2026 | 4.83 | 4.84 | 4.60 | 4.80 | 3,770 | 4.80 |
| 8/06/2026 | 4.60 | 4.62 | 4.60 | 4.61 | 1,055 | 4.61 |
| 8/05/2026 | 4.73 | 4.75 | 4.72 | 4.73 | 2,957 | 4.73 |
| 8/04/2026 | 5.04 | 5.04 | 4.72 | 4.72 | 1,957 | 4.72 |
| 8/03/2026 | 4.63 | 5.06 | 4.63 | 4.94 | 4,892 | 4.94 |
| 7/31/2026 | 4.72 | 4.72 | 4.63 | 4.63 | 6,081 | 4.63 |
| 7/30/2026 | 4.70 | 4.75 | 4.65 | 4.65 | 2,905 | 4.65 |
| 7/29/2026 | 4.86 | 4.87 | 4.70 | 4.70 | 2,295 | 4.70 |
| 7/28/2026 | 4.88 | 4.88 | 4.75 | 4.76 | 1,378 | 4.76 |
| 7/27/2026 | 4.79 | 4.86 | 4.70 | 4.74 | 8,271 | 4.74 |
| 7/24/2026 | 5.30 | 5.34 | 4.85 | 4.91 | 8,488 | 4.91 |
| 7/23/2026 | 5.05 | 5.18 | 4.80 | 4.80 | 19,197 | 4.80 |
| 7/22/2026 | 5.08 | 5.22 | 5.07 | 5.22 | 4,377 | 5.22 |
| 7/21/2026 | 5.10 | 5.57 | 4.84 | 5.23 | 46,366 | 5.23 |
| 7/20/2026 | 5.01 | 5.08 | 4.92 | 5.08 | 78,247 | 5.08 |
| 7/17/2026 | 4.80 | 4.87 | 4.80 | 4.87 | 3,005 | 4.87 |
| 7/16/2026 | 4.75 | 4.92 | 4.75 | 4.78 | 12,600 | 4.78 |
| 7/15/2026 | 4.69 | 4.78 | 4.68 | 4.69 | 2,958 | 4.69 |
| 7/14/2026 | 4.66 | 4.89 | 4.66 | 4.69 | 2,656 | 4.69 |
| 7/13/2026 | 4.90 | 4.90 | 4.66 | 4.66 | 6,488 | 4.66 |
| 7/10/2026 | 4.72 | 4.85 | 4.70 | 4.73 | 6,031 | 4.73 |
| 7/09/2026 | 4.90 | 4.90 | 4.61 | 4.61 | 6,024 | 4.61 |
| 7/08/2026 | 4.61 | 4.81 | 4.61 | 4.80 | 5,111 | 4.80 |
| 7/07/2026 | 4.78 | 4.90 | 4.78 | 4.90 | 6,259 | 4.90 |
| 7/06/2026 | 4.72 | 4.89 | 4.70 | 4.78 | 6,461 | 4.78 |
| 7/02/2026 | 4.61 | 4.99 | 4.61 | 4.80 | 4,411 | 4.80 |
| 7/01/2026 | 4.99 | 5.05 | 4.76 | 4.92 | 11,897 | 4.92 |
| 6/30/2026 | 5.00 | 5.00 | 4.89 | 4.99 | 22,629 | 4.99 |
| 6/29/2026 | 4.71 | 4.91 | 4.67 | 4.90 | 8,787 | 4.90 |
| 6/26/2026 | 4.61 | 4.90 | 4.59 | 4.85 | 15,465 | 4.85 |
| 6/25/2026 | 4.88 | 4.88 | 4.71 | 4.73 | 9,440 | 4.73 |
| 6/24/2026 | 4.75 | 5.02 | 4.70 | 4.88 | 67,896 | 4.88 |
| 6/23/2026 | 4.82 | 4.82 | 4.68 | 4.72 | 8,709 | 4.72 |
| 6/22/2026 | 4.92 | 4.99 | 4.61 | 4.83 | 32,444 | 4.83 |
| 6/18/2026 | 4.49 | 4.63 | 4.49 | 4.63 | 4,598 | 4.63 |
| 6/17/2026 | 4.44 | 4.76 | 4.44 | 4.58 | 5,260 | 4.58 |
| 6/16/2026 | 4.38 | 4.55 | 4.38 | 4.47 | 5,490 | 4.47 |
| 6/15/2026 | 4.37 | 4.74 | 4.35 | 4.46 | 23,857 | 4.46 |
| 6/12/2026 | 4.44 | 4.63 | 4.38 | 4.38 | 20,000 | 4.38 |
| 6/11/2026 | 4.95 | 4.95 | 4.50 | 4.54 | 22,169 | 4.54 |
| 6/10/2026 | 5.00 | 5.20 | 4.68 | 4.68 | 85,534 | 4.68 |
| 6/09/2026 | 4.24 | 5.43 | 4.10 | 5.26 | 126,404 | 5.26 |
| 6/08/2026 | 4.00 | 4.39 | 3.88 | 4.36 | 55,482 | 4.36 |
| 6/05/2026 | 3.91 | 4.03 | 3.87 | 4.01 | 30,358 | 4.01 |
| 6/04/2026 | 3.90 | 3.98 | 3.90 | 3.98 | 5,270 | 3.98 |
| 6/03/2026 | 3.98 | 4.00 | 3.89 | 3.99 | 9,022 | 3.99 |
| 6/02/2026 | 3.97 | 4.00 | 3.88 | 4.00 | 15,772 | 4.00 |
| 6/01/2026 | 4.00 | 4.00 | 3.86 | 3.96 | 29,465 | 3.96 |
| 5/29/2026 | 0.00 | 3.98 | 3.88 | 3.98 | 34,851 | 3.98 |
| 5/28/2026 | 3.99 | 4.04 | 3.88 | 3.98 | 70,302 | 3.98 |
| 5/27/2026 | 3.89 | 4.05 | 3.88 | 3.93 | 43,046 | 3.93 |
| 5/26/2026 | 3.99 | 4.07 | 3.86 | 3.97 | 34,981 | 3.97 |
| 5/22/2026 | 4.12 | 4.12 | 3.90 | 3.97 | 51,431 | 3.97 |
| 5/21/2026 | 4.24 | 4.24 | 3.76 | 4.10 | 107,224 | 4.10 |
| 5/20/2026 | 4.21 | 4.48 | 4.09 | 4.10 | 97,164 | 4.10 |
| 5/19/2026 | 4.30 | 4.60 | 4.22 | 4.49 | 115,361 | 4.49 |