5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
-7.95%
3 MONTH PERFORMANCE
-27.00%
6 MONTH PERFORMANCE
-84.79%
YEAR-TO-DATE PERFORMANCE
-27.47%
SKK Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.73 | $0.70 (-3.71%) | $0.73 | $0.70 | 56,950 | $10.91 M |
| 04/29/2025 | $0.73 | $0.73 (-0.27%) | $0.73 | $0.71 | 14,000 | $11.41 M |
| 04/28/2025 | $0.72 | $0.71 (-0.56%) | $0.73 | $0.71 | 19,500 | $11.13 M |
| 04/25/2025 | $0.71 | $0.72 (1.98%) | $0.74 | $0.71 | 20,400 | $11.28 M |
| 04/24/2025 | $0.71 | $0.72 (1.12%) | $0.75 | $0.70 | 45,000 | $11.25 M |
| 04/23/2025 | $0.72 | $0.72 (0%) | $0.73 | $0.70 | 97,800 | $11.25 M |
| 04/22/2025 | $0.70 | $0.72 (3.15%) | $0.76 | $0.68 | 38,400 | $11.25 M |
| 04/21/2025 | $0.77 | $0.71 (-8.19%) | $0.77 | $0.66 | 157,600 | $11.03 M |
| 04/17/2025 | $0.76 | $0.75 (-1.97%) | $0.80 | $0.74 | 124,400 | $11.64 M |
| 04/16/2025 | $0.78 | $0.76 (-2.44%) | $0.81 | $0.75 | 26,500 | $11.88 M |
| 04/15/2025 | $0.78 | $0.76 (-2.19%) | $0.80 | $0.76 | 14,300 | $11.88 M |
| 04/14/2025 | $0.75 | $0.78 (3.6%) | $0.83 | $0.75 | 91,400 | $12.14 M |
| 04/11/2025 | $0.74 | $0.79 (7.18%) | $0.79 | $0.74 | 39,700 | $12.36 M |
| 04/10/2025 | $0.75 | $0.74 (-1.33%) | $0.77 | $0.71 | 45,800 | $11.56 M |
| 04/09/2025 | $0.69 | $0.78 (11.67%) | $0.78 | $0.68 | 219,100 | $12.11 M |
| 04/08/2025 | $0.64 | $0.80 (25%) | $0.84 | $0.64 | 906,700 | $12.50 M |
| 04/07/2025 | $0.65 | $0.66 (1.54%) | $0.78 | $0.62 | 115,300 | $10.80 M |
| 04/04/2025 | $0.74 | $0.70 (-5.41%) | $0.76 | $0.70 | 101,238 | $10.94 M |
| 04/03/2025 | $0.81 | $0.78 (-4.18%) | $0.82 | $0.73 | 139,600 | $12.19 M |
| 04/02/2025 | $0.78 | $0.82 (4.62%) | $0.83 | $0.78 | 25,200 | $12.75 M |
| 04/01/2025 | $0.79 | $0.78 (-1.39%) | $0.84 | $0.78 | 35,200 | $12.19 M |
| 03/31/2025 | $0.77 | $0.80 (3.76%) | $0.80 | $0.77 | 49,300 | $12.50 M |
| 03/28/2025 | $0.84 | $0.79 (-5.39%) | $0.85 | $0.79 | 83,717 | $12.34 M |
| 03/27/2025 | $0.84 | $0.82 (-2.5%) | $0.85 | $0.75 | 42,400 | $12.80 M |
| 03/26/2025 | $0.87 | $0.83 (-4.27%) | $0.92 | $0.82 | 147,800 | $12.97 M |
| 03/25/2025 | $0.83 | $0.89 (8.1%) | $0.99 | $0.82 | 332,400 | $13.97 M |
| 03/24/2025 | $0.81 | $0.84 (3.7%) | $0.84 | $0.81 | 19,900 | $13.13 M |
| 03/21/2025 | $0.88 | $0.86 (-2.61%) | $0.90 | $0.80 | 60,900 | $13.42 M |
| 03/20/2025 | $0.85 | $0.91 (6.44%) | $1.01 | $0.85 | 351,600 | $14.20 M |
| 03/19/2025 | $0.87 | $0.88 (1.15%) | $0.89 | $0.80 | 65,700 | $13.75 M |
| 03/18/2025 | $0.83 | $0.82 (-1.69%) | $0.87 | $0.82 | 37,200 | $14.13 M |
| 03/17/2025 | $0.84 | $0.88 (4.5%) | $0.91 | $0.82 | 71,400 | $13.78 M |
| 03/14/2025 | $0.87 | $0.87 (0%) | $0.88 | $0.81 | 60,606 | $13.59 M |
| 03/13/2025 | $0.78 | $0.83 (6.67%) | $0.89 | $0.77 | 62,200 | $13.00 M |
| 03/12/2025 | $0.86 | $0.82 (-4.19%) | $0.86 | $0.78 | 56,520 | $12.88 M |
| 03/11/2025 | $0.76 | $0.86 (13.03%) | $0.89 | $0.73 | 257,700 | $13.42 M |
| 03/10/2025 | $0.78 | $0.75 (-3.35%) | $0.78 | $0.72 | 66,800 | $11.70 M |
| 03/07/2025 | $0.81 | $0.77 (-4.69%) | $0.83 | $0.76 | 136,500 | $12.06 M |
| 03/06/2025 | $0.81 | $0.80 (-0.87%) | $0.85 | $0.78 | 86,600 | $12.52 M |
| 03/05/2025 | $0.80 | $0.81 (1%) | $0.82 | $0.75 | 76,900 | $12.63 M |
| 03/04/2025 | $0.73 | $0.76 (4.52%) | $0.80 | $0.71 | 68,700 | $11.92 M |
| 03/03/2025 | $0.79 | $0.74 (-6.45%) | $0.80 | $0.74 | 100,200 | $11.56 M |
| 02/28/2025 | $0.90 | $0.81 (-9.5%) | $0.90 | $0.71 | 253,300 | $12.66 M |
| 02/27/2025 | $0.82 | $1.04 (27.45%) | $1.08 | $0.75 | 1.25 M | $16.25 M |
| 02/26/2025 | $0.80 | $0.82 (2.25%) | $0.85 | $0.77 | 79,100 | $12.78 M |
| 02/25/2025 | $0.81 | $0.85 (4.44%) | $0.85 | $0.77 | 123,300 | $13.22 M |
| 02/24/2025 | $0.82 | $0.79 (-4.02%) | $0.83 | $0.77 | 94,100 | $12.31 M |
| 02/21/2025 | $0.83 | $0.81 (-2.17%) | $0.87 | $0.81 | 214,600 | $12.69 M |
| 02/20/2025 | $0.85 | $0.87 (2.47%) | $0.93 | $0.81 | 197,000 | $13.61 M |
| 02/19/2025 | $0.85 | $0.85 (-0.23%) | $0.88 | $0.79 | 177,800 | $13.31 M |
| 02/18/2025 | $0.83 | $0.86 (3.98%) | $0.88 | $0.78 | 174,300 | $13.48 M |
| 02/14/2025 | $0.83 | $0.78 (-6.36%) | $0.87 | $0.65 | 331,900 | $12.19 M |
| 02/13/2025 | $0.87 | $0.86 (-1.26%) | $0.89 | $0.81 | 192,819 | $13.42 M |
| 02/12/2025 | $0.88 | $0.87 (-1.14%) | $0.90 | $0.86 | 156,203 | $13.59 M |
| 02/11/2025 | $0.90 | $0.88 (-2.33%) | $0.92 | $0.86 | 127,200 | $13.75 M |
| 02/10/2025 | $0.92 | $0.90 (-1.85%) | $0.94 | $0.88 | 216,906 | $14.11 M |
| 02/07/2025 | $0.92 | $0.94 (2.01%) | $0.98 | $0.90 | 262,491 | $14.69 M |
| 02/06/2025 | $0.95 | $0.95 (0%) | $0.97 | $0.91 | 113,354 | $14.84 M |
| 02/05/2025 | $0.97 | $0.95 (-1.7%) | $0.98 | $0.93 | 120,953 | $14.88 M |
| 02/04/2025 | $0.90 | $0.96 (6.84%) | $0.98 | $0.89 | 174,460 | $15.00 M |
| 02/03/2025 | $0.95 | $0.94 (-1.53%) | $1.05 | $0.90 | 200,248 | $14.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
