XNAS
Datos históricos de SKK Holdings Limited
SKK Holdings Limited · SKK
$5.45
▲ +0.10 (+1.84%)
Última operación · 10/10/2026, 18:06:21 UTC
- Variación en el periodo
- +31.29%
- Máximo
- US$17.95
- 4 de mayo de 2026
- Mínimo
- US$1.61
- 17 de abril de 2026
- Volumen medio diario
- 0.24 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.53 | 5.74 | 5.20 | 5.45 | +7.28% | 31,076.907 |
| 8 oct 2026 | 4.88 | 5.25 | 4.81 | 5.08 | 0.00% | 22,895.634 |
| 7 oct 2026 | 4.68 | 6.50 | 4.56 | 5.08 | +11.65% | 398,624.251 |
| 6 oct 2026 | 4.40 | 4.67 | 4.40 | 4.55 | +1.34% | 6,519.084 |
| 5 oct 2026 | 4.40 | 4.50 | 4.40 | 4.49 | +2.05% | 2,242.874 |
| 2 oct 2026 | 4.42 | 4.51 | 4.39 | 4.40 | −1.23% | 4,784.883 |
| 1 oct 2026 | 4.41 | 4.63 | 4.41 | 4.46 | −0.78% | 6,564.804 |
| 30 sep 2026 | 4.28 | 4.50 | 4.28 | 4.49 | −0.22% | 2,546.874 |
| 29 sep 2026 | 4.46 | 4.70 | 4.31 | 4.50 | −1.53% | 17,845.874 |
| 28 sep 2026 | 4.63 | 4.71 | 4.38 | 4.57 | +2.93% | 38,368.982 |
| 25 sep 2026 | 4.17 | 4.93 | 4.15 | 4.44 | +4.47% | 89,675.474 |
| 24 sep 2026 | 4.39 | 5.44 | 4.20 | 4.25 | +2.41% | 57,045.874 |
| 23 sep 2026 | 4.14 | 4.36 | 4.03 | 4.15 | +3.23% | 4,316.874 |
| 22 sep 2026 | 4.16 | 4.18 | 4.02 | 4.02 | −1.71% | 2,309.874 |
| 21 sep 2026 | 4.06 | 4.30 | 4.06 | 4.09 | +0.25% | 4,471.037 |
| 18 sep 2026 | 4.17 | 4.17 | 4.08 | 4.08 | −0.73% | 5,947.874 |
| 17 sep 2026 | 4.23 | 4.47 | 4.03 | 4.11 | −5.52% | 26,849.016 |
| 16 sep 2026 | 3.90 | 4.42 | 3.90 | 4.35 | +6.62% | 32,806.874 |
| 15 sep 2026 | 4.16 | 4.58 | 3.75 | 4.08 | −6.42% | 115,859.874 |
| 14 sep 2026 | 4.40 | 4.40 | 4.35 | 4.36 | +0.23% | 3,787.58 |
| 11 sep 2026 | 4.40 | 4.45 | 4.35 | 4.35 | −3.12% | 23,003.874 |
| 10 sep 2026 | 4.51 | 4.51 | 4.41 | 4.49 | +1.35% | 5,448.874 |
| 9 sep 2026 | 4.44 | 4.49 | 4.35 | 4.43 | +1.14% | 3,149.874 |
| 8 sep 2026 | 4.36 | 4.47 | 4.32 | 4.38 | −2.67% | 3,896.232 |
| 4 sep 2026 | 4.51 | 4.52 | 4.50 | 4.50 | −2.60% | 2,448.874 |
| 3 sep 2026 | 4.41 | 4.62 | 4.41 | 4.62 | +2.55% | 4,863.874 |
| 2 sep 2026 | 4.50 | 4.75 | 4.45 | 4.51 | −0.55% | 37,870.874 |
| 1 sep 2026 | 4.73 | 4.77 | 4.47 | 4.53 | −3.00% | 8,500.291 |
| 31 ago 2026 | 4.61 | 4.72 | 4.50 | 4.67 | +4.47% | 21,952.874 |
| 28 ago 2026 | 4.55 | 4.64 | 4.47 | 4.47 | −1.32% | 2,002.574 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.