SKK Limited (SKK)
0.79
-0.05 (-5.84%)
At close: Mar 28, 2025, 3:56 PM
0.82
4.35%
After-hours: Mar 28, 2025, 05:08 PM EDT
SKK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.84 | 0.85 | 0.79 | 0.79 | -0.03 | -3.66% | 83,717 |
| Mar 27, 2025 | 0.84 | 0.85 | 0.75 | 0.82 | -0.01 | -1.20% | 42,400 |
| Mar 26, 2025 | 0.87 | 0.92 | 0.82 | 0.83 | -0.06 | -6.74% | 147,800 |
| Mar 25, 2025 | 0.83 | 0.99 | 0.82 | 0.89 | 0.05 | 5.95% | 332,400 |
| Mar 24, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | -0.02 | -2.33% | 19,900 |
| Mar 21, 2025 | 0.88 | 0.90 | 0.80 | 0.86 | -0.05 | -5.49% | 60,900 |
| Mar 20, 2025 | 0.85 | 1.01 | 0.85 | 0.91 | 0.03 | 3.41% | 351,600 |
| Mar 19, 2025 | 0.87 | 0.89 | 0.80 | 0.88 | 0.06 | 7.32% | 65,700 |
| Mar 18, 2025 | 0.83 | 0.87 | 0.82 | 0.82 | -0.06 | -6.82% | 37,200 |
| Mar 17, 2025 | 0.84 | 0.91 | 0.82 | 0.88 | 0.01 | 1.15% | 71,400 |
| Mar 14, 2025 | 0.87 | 0.88 | 0.81 | 0.87 | 0.04 | 4.82% | 60,606 |
| Mar 13, 2025 | 0.78 | 0.89 | 0.77 | 0.83 | 0.01 | 1.22% | 62,200 |
| Mar 12, 2025 | 0.86 | 0.86 | 0.78 | 0.82 | -0.04 | -4.65% | 56,520 |
| Mar 11, 2025 | 0.76 | 0.89 | 0.73 | 0.86 | 0.11 | 14.67% | 257,700 |
| Mar 10, 2025 | 0.78 | 0.78 | 0.72 | 0.75 | -0.02 | -2.60% | 66,800 |
| Mar 7, 2025 | 0.81 | 0.83 | 0.76 | 0.77 | -0.03 | -3.75% | 136,500 |
| Mar 6, 2025 | 0.81 | 0.85 | 0.78 | 0.80 | -0.01 | -1.23% | 86,600 |
| Mar 5, 2025 | 0.80 | 0.82 | 0.75 | 0.81 | 0.05 | 6.58% | 76,900 |
| Mar 4, 2025 | 0.73 | 0.80 | 0.71 | 0.76 | 0.02 | 2.70% | 68,700 |
| Mar 3, 2025 | 0.79 | 0.80 | 0.74 | 0.74 | -0.07 | -8.64% | 100,200 |
| Feb 28, 2025 | 0.90 | 0.90 | 0.71 | 0.81 | -0.23 | -22.12% | 253,300 |
| Feb 27, 2025 | 0.82 | 1.08 | 0.75 | 1.04 | 0.22 | 26.83% | 1,253,600 |
| Feb 26, 2025 | 0.80 | 0.85 | 0.77 | 0.82 | -0.03 | -3.53% | 79,100 |
| Feb 25, 2025 | 0.81 | 0.85 | 0.77 | 0.85 | 0.06 | 7.59% | 123,300 |
| Feb 24, 2025 | 0.82 | 0.83 | 0.77 | 0.79 | -0.02 | -2.47% | 94,100 |
| Feb 21, 2025 | 0.83 | 0.87 | 0.81 | 0.81 | -0.06 | -6.90% | 214,600 |
| Feb 20, 2025 | 0.85 | 0.93 | 0.81 | 0.87 | 0.02 | 2.35% | 197,000 |
| Feb 19, 2025 | 0.85 | 0.88 | 0.79 | 0.85 | -0.01 | -1.16% | 177,800 |
| Feb 18, 2025 | 0.83 | 0.88 | 0.78 | 0.86 | 0.08 | 10.26% | 174,300 |
| Feb 14, 2025 | 0.83 | 0.87 | 0.65 | 0.78 | -0.08 | -9.30% | 331,900 |
| Feb 13, 2025 | 0.87 | 0.89 | 0.81 | 0.86 | -0.01 | -1.15% | 192,819 |
| Feb 12, 2025 | 0.88 | 0.90 | 0.86 | 0.87 | -0.01 | -1.14% | 156,203 |
| Feb 11, 2025 | 0.90 | 0.92 | 0.86 | 0.88 | -0.02 | -2.22% | 127,200 |
| Feb 10, 2025 | 0.92 | 0.94 | 0.88 | 0.90 | -0.04 | -4.26% | 216,906 |
| Feb 7, 2025 | 0.92 | 0.98 | 0.90 | 0.94 | -0.01 | -1.05% | 262,491 |
| Feb 6, 2025 | 0.95 | 0.97 | 0.91 | 0.95 | 0.00 | 0.00% | 113,354 |
| Feb 5, 2025 | 0.97 | 0.98 | 0.93 | 0.95 | -0.01 | -1.04% | 120,953 |
| Feb 4, 2025 | 0.90 | 0.98 | 0.89 | 0.96 | 0.02 | 2.13% | 174,460 |
| Feb 3, 2025 | 0.95 | 1.05 | 0.90 | 0.94 | -0.04 | -4.08% | 200,248 |
| Jan 31, 2025 | 0.96 | 1.05 | 0.92 | 0.98 | 0.05 | 5.38% | 375,760 |
| Jan 30, 2025 | 0.98 | 0.98 | 0.92 | 0.93 | -0.02 | -2.11% | 130,001 |
| Jan 29, 2025 | 0.96 | 0.98 | 0.92 | 0.95 | 0.00 | 0.00% | 220,393 |
| Jan 28, 2025 | 0.97 | 0.98 | 0.92 | 0.95 | -0.01 | -1.04% | 212,092 |
| Jan 27, 2025 | 0.97 | 1.02 | 0.95 | 0.96 | -0.04 | -4.00% | 238,525 |
| Jan 24, 2025 | 0.99 | 1.09 | 0.96 | 1.00 | -0.06 | -5.66% | 386,191 |
| Jan 23, 2025 | 0.97 | 1.16 | 0.90 | 1.06 | 0.10 | 10.42% | 1,730,009 |
| Jan 22, 2025 | 0.98 | 0.99 | 0.90 | 0.96 | -0.05 | -4.95% | 354,438 |
| Jan 21, 2025 | 0.98 | 1.02 | 0.97 | 1.01 | -0.02 | -1.94% | 319,904 |
| Jan 17, 2025 | 0.96 | 1.19 | 0.96 | 1.03 | 0.07 | 7.29% | 1,115,478 |
| Jan 16, 2025 | 1.00 | 1.00 | 0.90 | 0.96 | -0.10 | -9.43% | 444,374 |