Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2026	0.0420	0.0478	0.0379	0.0391	95,400	-0.00(-5.56%)
Dec 31, 2025	0.0373	0.0414	0.0339	0.0414	372,766	+0.01(+15.32%)
Dec 30, 2025	0.0435	0.0435	0.0359	0.0359	277,474	-0.01(-14.93%)
Dec 29, 2025	0.0433	0.0447	0.0410	0.0422	112,655	+0.00(+0.72%)
Dec 26, 2025	0.0460	0.0460	0.0384	0.0419	163,980	-0.01(-12.71%)
Dec 24, 2025	0.0480	0.0480	0.0480	0.0480	416	+0.00(+6.67%)
Dec 23, 2025	0.0470	0.0480	0.0431	0.0450	89,545	-0.00(-9.82%)
Dec 22, 2025	0.0431	0.0500	0.0419	0.0499	46,298	+0.00(+10.89%)
Dec 19, 2025	0.0444	0.0450	0.0373	0.0450	20,700	+0.00(+7.91%)
Dec 18, 2025	0.0423	0.0442	0.0417	0.0417	36,033	-0.00(-6.92%)
Dec 17, 2025	0.0368	0.0450	0.0368	0.0448	37,104	+0.00(+0.45%)
Dec 16, 2025	0.0450	0.0450	0.0416	0.0446	53,005	+0.00(+6.70%)
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%)

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