Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	0.0450	0.0450	0.0354	0.0418	75,543	+0.01(+15.15%)
Dec 12, 2025	0.0412	0.0431	0.0356	0.0363	130,990	-0.01(-14.99%)
Dec 11, 2025	0.0360	0.0450	0.0360	0.0427	32,401	+0.01(+22.70%)
Dec 10, 2025	0.0339	0.0368	0.0325	0.0348	209,800	-0.00(-4.40%)
Dec 09, 2025	0.0364	0.0364	0.0338	0.0364	32,427	+0.00(+0.00%)
Dec 08, 2025	0.0360	0.0364	0.0350	0.0364	60,100	-0.00(-4.21%)
Dec 05, 2025	0.0350	0.0380	0.0298	0.0380	218,794	+0.00(+8.57%)
Dec 04, 2025	0.0362	0.0369	0.0350	0.0350	243,100	+0.00(+0.00%)
Dec 03, 2025	0.0350	0.0350	0.0345	0.0350	10,485	+0.00(+9.38%)
Dec 02, 2025	0.0405	0.0406	0.0320	0.0320	88,672	-0.01(-19.40%)
Dec 01, 2025	0.0500	0.0500	0.0342	0.0397	171,162	-0.01(-18.31%)
Nov 28, 2025	0.0454	0.0522	0.0353	0.0486	77,795	+0.00(+3.85%)
Nov 26, 2025	0.0480	0.0545	0.0352	0.0468	861,402	+0.01(+34.87%)
Nov 25, 2025	0.0369	0.0560	0.0298	0.0347	1,079,988	-0.00(-0.86%)
Nov 24, 2025	0.0205	0.0350	0.0205	0.0350	455,000	+0.01(+37.25%)
Nov 21, 2025	0.0238	0.0260	0.0216	0.0255	208,580	+0.00(+16.44%)
Nov 20, 2025	0.0218	0.0248	0.0214	0.0219	107,560	+0.00(+0.00%)
Nov 19, 2025	0.0280	0.0280	0.0205	0.0219	490,695	+0.00(+6.83%)
Nov 18, 2025	0.0214	0.0214	0.0205	0.0205	138,518	-0.00(-12.77%)
Nov 17, 2025	0.0200	0.0235	0.0200	0.0235	4,215	+0.00(+11.90%)
Nov 14, 2025	0.0210	0.0210	0.0210	0.0210	9,990	-0.00(-0.47%)
Nov 13, 2025	0.0238	0.0247	0.0120	0.0211	357,245	-0.00(-8.26%)
Nov 12, 2025	0.0270	0.0270	0.0230	0.0230	20,500	-0.01(-22.03%)
Nov 11, 2025	0.0272	0.0295	0.0250	0.0295	10,020	+0.00(+9.26%)
Nov 10, 2025	0.0266	0.0280	0.0265	0.0270	197,486	+0.00(+1.12%)
Nov 07, 2025	0.0279	0.0279	0.0220	0.0267	28,812	+0.00(+0.00%)
Nov 06, 2025	0.0256	0.0267	0.0256	0.0267	1,200	+0.00(+6.80%)
Nov 05, 2025	0.0280	0.0280	0.0250	0.0250	21,284	-0.00(-1.19%)
Nov 04, 2025	0.0264	0.0280	0.0240	0.0253	235,000	-0.00(-5.95%)
Nov 03, 2025	0.0272	0.0295	0.0239	0.0269	51,051	+0.00(+7.17%)
Oct 31, 2025	0.0260	0.0260	0.0251	0.0251	5,000	-0.00(-7.72%)
Oct 30, 2025	0.0277	0.0277	0.0251	0.0272	10,630	-0.00(-5.88%)
Oct 29, 2025	0.0289	0.0289	0.0277	0.0289	300,771	+0.00(+7.04%)
Oct 28, 2025	0.0250	0.0289	0.0250	0.0270	151,809	+0.00(+10.66%)
Oct 27, 2025	0.0300	0.0300	0.0208	0.0244	104,950	-0.00(-15.28%)
Oct 24, 2025	0.0272	0.0288	0.0248	0.0288	9,300	+0.00(+2.13%)
Oct 23, 2025	0.0230	0.0282	0.0230	0.0282	53,185	+0.00(+8.88%)
Oct 22, 2025	0.0251	0.0259	0.0230	0.0259	51,511	+0.00(+3.60%)
Oct 21, 2025	0.0275	0.0275	0.0250	0.0250	95,990	+0.00(+4.17%)
Oct 20, 2025	0.0265	0.0281	0.0240	0.0240	11,700	-0.00(-5.88%)
Oct 17, 2025	0.0259	0.0259	0.0255	0.0255	110,458	-0.00(-6.93%)
Oct 16, 2025	0.0270	0.0280	0.0270	0.0274	83,532	+0.00(+3.79%)
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%)

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