Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2025	0.0750	0.0817	0.0695	0.0695	159,657	-0.01(-13.88%)
Jul 31, 2025	0.0798	0.0807	0.0788	0.0807	8,507	+0.00(+4.81%)
Jul 30, 2025	0.0794	0.0798	0.0748	0.0770	156,896	-0.00(-3.02%)
Jul 29, 2025	0.0740	0.0798	0.0655	0.0794	22,318	+0.01(+20.12%)
Jul 28, 2025	0.0738	0.0799	0.0661	0.0661	117,950	-0.01(-14.49%)
Jul 25, 2025	0.0790	0.0853	0.0700	0.0773	68,048	-0.00(-2.89%)
Jul 24, 2025	0.0649	0.0869	0.0649	0.0796	136,600	+0.01(+22.65%)
Jul 23, 2025	0.0650	0.0690	0.0614	0.0649	257,422	-0.00(-5.94%)
Jul 22, 2025	0.0702	0.0702	0.0655	0.0690	137,845	+0.00(+2.99%)
Jul 21, 2025	0.0690	0.0700	0.0650	0.0670	20,293	+0.00(+3.08%)
Jul 18, 2025	0.0732	0.0732	0.0650	0.0650	36,654	+0.00(+0.00%)
Jul 17, 2025	0.0721	0.0760	0.0650	0.0650	188,083	-0.01(-9.72%)
Jul 16, 2025	0.0900	0.0925	0.0720	0.0720	758,234	-0.00(-4.00%)
Jul 15, 2025	0.0534	0.0750	0.0500	0.0750	846,216	+0.02(+41.51%)
Jul 14, 2025	0.0500	0.0558	0.0426	0.0530	165,280	+0.00(+6.00%)
Jul 11, 2025	0.0590	0.0590	0.0426	0.0500	375,910	-0.00(-6.37%)
Jul 10, 2025	0.0534	0.0534	0.0424	0.0534	79,252	+0.01(+25.94%)
Jul 09, 2025	0.0424	0.0550	0.0401	0.0424	105,671	-0.01(-15.54%)
Jul 08, 2025	0.0469	0.0502	0.0469	0.0502	56,661	+0.00(+4.15%)
Jul 07, 2025	0.0520	0.0520	0.0460	0.0482	38,836	+0.00(+7.59%)
Jul 03, 2025	0.0580	0.0580	0.0448	0.0448	167,007	-0.01(-10.40%)
Jul 02, 2025	0.0510	0.0540	0.0460	0.0500	278,461	-0.00(-2.91%)

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 following
Privacy Policy and Terms Of Service.

Financial News

Sekur Private Data Ltd (OP:SWISF)

Historical Prices

Popular Pages