Skyline Builders Group Holding Limited - SKBL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 27, 2025	0.63	0.82	0.82	1.07	0.55	102.51M
August 26, 2025	0.46	0.54	0.54	0.54	0.46	844,100
August 25, 2025	0.45	0.48	0.48	0.51	0.44	840,900
August 22, 2025	0.44	0.44	0.44	0.53	0.44	595,600
August 21, 2025	0.44	0.45	0.45	0.47	0.42	399,215
August 20, 2025	0.46	0.47	0.47	0.49	0.44	343,127
August 19, 2025	0.45	0.46	0.46	0.49	0.45	318,914
August 18, 2025	0.49	0.47	0.47	0.51	0.45	580,868
August 15, 2025	0.5	0.49	0.49	0.53	0.48	219,000
August 14, 2025	0.53	0.49	0.49	0.56	0.44	760,600
August 13, 2025	0.48	0.54	0.54	0.56	0.48	330,500
August 12, 2025	0.46	0.48	0.48	0.51	0.45	640,865
August 11, 2025	0.53	0.52	0.52	0.55	0.45	463,839
August 08, 2025	0.56	0.55	0.55	0.59	0.47	984,934
August 07, 2025	0.58	0.58	0.58	0.6	0.55	358,300
August 06, 2025	0.58	0.58	0.58	0.59	0.56	183,804
August 05, 2025	0.55	0.59	0.59	0.61	0.55	223,700
August 04, 2025	0.58	0.6	0.6	0.63	0.58	430,400
August 01, 2025	0.52	0.58	0.58	0.6	0.52	345,900
July 31, 2025	0.66	0.58	0.58	0.68	0.58	898,900
July 30, 2025	0.7	0.69	0.69	0.73	0.65	562,500
July 29, 2025	0.71	0.7	0.7	0.76	0.7	649,500
July 28, 2025	0.75	0.73	0.73	0.78	0.71	1.2M
July 25, 2025	0.83	0.79	0.79	0.85	0.75	1.39M
July 24, 2025	0.8	0.8	0.8	0.84	0.65	6.17M
July 23, 2025	1.85	0.85	0.85	2.06	0.83	13.22M
July 22, 2025	1.85	1.86	1.86	2.02	1.75	816,800
July 21, 2025	2	1.85	1.85	2.05	1.75	940,047
July 18, 2025	2.25	1.99	1.99	2.53	1.98	2.17M
July 17, 2025	1.93	2.22	2.22	2.34	1.93	3.44M
July 16, 2025	1.76	1.9	1.9	1.99	1.72	933,031
July 15, 2025	1.53	1.76	1.76	1.8	1.37	3.37M
July 14, 2025	1.49	1.49	1.49	1.66	1.4	1.39M
July 11, 2025	1.36	1.5	1.5	1.73	1.31	2.94M
July 10, 2025	1.26	1.39	1.39	1.47	1.17	4.52M
July 09, 2025	1.21	1.25	1.25	1.44	1.18	2.11M
July 08, 2025	1.33	1.21	1.21	1.38	0.99	6.87M
July 07, 2025	12.3	1.54	1.54	12.45	1.44	13.11M
July 03, 2025	12.56	12.4	12.4	12.68	12.3	538,300
July 02, 2025	12.42	12.56	12.56	12.67	12.2	963,032
July 01, 2025	12.61	12.46	12.46	12.78	12.31	1.27M
June 30, 2025	12.71	12.61	12.61	13.48	12.52	1.19M
June 27, 2025	12.26	12.9	12.9	13	12.2	3.16M
June 26, 2025	12.8	12.31	12.31	12.93	12.31	517,300
June 25, 2025	12.94	12.75	12.75	12.94	12.55	446,400
June 24, 2025	12.96	12.98	12.98	13	12	747,741
June 23, 2025	12.5	12.96	12.96	13.1	12.21	2.19M
June 20, 2025	12.12	12.37	12.37	12.6	11.63	1.17M
June 18, 2025	11.28	12.13	12.13	12.14	11.19	1.01M
June 17, 2025	11.97	11.3	11.3	11.97	11.15	1.09M
June 16, 2025	11.1	11.68	11.68	11.97	11.05	1.01M
June 13, 2025	10.98	11.07	11.07	11.16	10.55	1.14M
June 12, 2025	10.87	10.98	10.98	10.98	10.52	842,827
June 11, 2025	10.87	10.87	10.87	11.11	10.55	1.44M
June 10, 2025	10.55	10.78	10.78	11.12	10.33	1.24M
June 09, 2025	10.18	10.5	10.5	10.55	10.18	1.25M
June 06, 2025	10.18	10	10	10.33	9.93	509,082
June 05, 2025	10	10.26	10.26	10.3	9.95	284,109
June 04, 2025	10.01	10.26	10.26	10.35	9.85	450,000
June 03, 2025	9.7	9.92	9.92	10.13	9.4	416,626

Skyline Builders Group Holding Limited (SKBL) NASDAQ