Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 15, 2025	0.0264	0.0264	0.0264	0.0264	20,000	+0.00(+9.09%)
Oct 14, 2025	0.0210	0.0264	0.0210	0.0242	154,216	-0.00(-2.42%)
Oct 13, 2025	0.0219	0.0248	0.0201	0.0248	141,202	+0.00(+10.22%)
Oct 10, 2025	0.0239	0.0248	0.0210	0.0225	483,908	+0.00(+4.65%)
Oct 09, 2025	0.0230	0.0252	0.0215	0.0215	19,404	-0.00(-6.52%)
Oct 08, 2025	0.0247	0.0258	0.0230	0.0230	584,464	+0.00(+7.48%)
Oct 07, 2025	0.0250	0.0258	0.0214	0.0214	208,126	-0.00(-14.40%)
Oct 06, 2025	0.0240	0.0301	0.0219	0.0250	661,620	+0.00(+4.17%)
Oct 03, 2025	0.0250	0.0254	0.0240	0.0240	624,617	-0.00(-2.04%)
Oct 02, 2025	0.0247	0.0275	0.0245	0.0245	269,293	-0.00(-1.21%)
Oct 01, 2025	0.0280	0.0291	0.0221	0.0248	142,680	-0.00(-12.06%)
Sep 30, 2025	0.0270	0.0293	0.0260	0.0282	209,339	-0.00(-13.23%)
Sep 29, 2025	0.0365	0.0365	0.0290	0.0325	175,030	-0.00(-10.96%)
Sep 26, 2025	0.0368	0.0433	0.0365	0.0365	157,880	-0.00(-10.76%)
Sep 25, 2025	0.0386	0.0409	0.0357	0.0409	121,425	+0.00(+10.54%)
Sep 24, 2025	0.0388	0.0416	0.0370	0.0370	199,934	-0.00(-3.65%)
Sep 23, 2025	0.0408	0.0408	0.0370	0.0384	104,466	-0.01(-11.72%)
Sep 22, 2025	0.0435	0.0473	0.0360	0.0435	15,961	-0.00(-8.03%)
Sep 19, 2025	0.0510	0.0510	0.0473	0.0473	14,184	+0.00(+1.94%)
Sep 18, 2025	0.0442	0.0482	0.0396	0.0464	32,684	-0.01(-11.11%)
Sep 17, 2025	0.0362	0.0522	0.0362	0.0522	26,235	+0.02(+46.22%)
Sep 16, 2025	0.0441	0.0441	0.0357	0.0357	247,276	-0.01(-13.35%)
Sep 15, 2025	0.0423	0.0445	0.0412	0.0412	178,596	-0.00(-7.42%)
Sep 12, 2025	0.0450	0.0488	0.0400	0.0445	457,631	-0.00(-6.71%)
Sep 11, 2025	0.0491	0.0498	0.0456	0.0477	83,400	-0.00(-0.63%)
Sep 10, 2025	0.0440	0.0510	0.0440	0.0480	36,051	+0.01(+11.89%)
Sep 09, 2025	0.0510	0.0547	0.0429	0.0429	144,951	-0.02(-26.54%)
Sep 08, 2025	0.0587	0.0587	0.0520	0.0584	44,786	-0.00(-0.51%)
Sep 05, 2025	0.0556	0.0632	0.0556	0.0587	158,923	-0.00(-6.97%)
Sep 04, 2025	0.0607	0.0631	0.0607	0.0631	2,616	+0.01(+13.49%)
Sep 03, 2025	0.0704	0.0710	0.0556	0.0556	85,423	-0.01(-14.33%)
Sep 02, 2025	0.0649	0.0649	0.0521	0.0649	1,810	-0.00(-1.07%)
Aug 29, 2025	0.0656	0.0697	0.0656	0.0656	21,655	+0.00(+2.50%)
Aug 28, 2025	0.0663	0.0730	0.0610	0.0640	36,888	-0.00(-3.76%)
Aug 27, 2025	0.0664	0.0665	0.0664	0.0665	32,804	+0.01(+9.20%)
Aug 26, 2025	0.0650	0.0736	0.0609	0.0609	41,988	-0.00(-6.31%)
Aug 25, 2025	0.0645	0.0650	0.0645	0.0650	66,516	+0.00(+1.25%)
Aug 22, 2025	0.0800	0.0800	0.0623	0.0642	11,058	-0.01(-14.40%)
Aug 21, 2025	0.0618	0.0782	0.0570	0.0750	153,139	+0.01(+20.58%)
Aug 20, 2025	0.0570	0.0632	0.0570	0.0622	15,906	-0.01(-15.03%)
Aug 19, 2025	0.0600	0.0900	0.0600	0.0732	92,123	+0.01(+7.65%)
Aug 18, 2025	0.0910	0.0910	0.0633	0.0680	11,146	-0.01(-9.21%)
Aug 15, 2025	0.0653	0.0883	0.0647	0.0749	478,535	+0.01(+15.41%)
Aug 14, 2025	0.0545	0.0649	0.0510	0.0649	414,360	+0.01(+19.08%)
Aug 13, 2025	0.0663	0.0663	0.0545	0.0545	167,759	-0.01(-10.36%)
Aug 12, 2025	0.0600	0.0690	0.0600	0.0608	84,016	+0.00(+1.33%)
Aug 11, 2025	0.0661	0.0700	0.0600	0.0600	7,950	-0.00(-1.64%)
Aug 08, 2025	0.0686	0.0750	0.0600	0.0610	35,774	-0.01(-11.08%)
Aug 07, 2025	0.0763	0.0763	0.0545	0.0686	154,856	+0.01(+8.20%)
Aug 06, 2025	0.0640	0.0698	0.0634	0.0634	22,988	-0.00(-3.94%)
Aug 05, 2025	0.0726	0.0738	0.0647	0.0660	241,015	-0.01(-10.45%)
Aug 04, 2025	0.0723	0.0775	0.0700	0.0737	43,400	+0.00(+6.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Sekur Private Data Ltd (OP:SWISF)

Historical Prices

Popular Pages