Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	0.0381	0.0429	0.0381	0.0429	2,079	-0.00(-4.24%)
Apr 30, 2026	0.0448	0.0448	0.0448	0.0448	15,065	+0.00(+4.92%)
Apr 29, 2026	0.0447	0.0447	0.0427	0.0427	51,250	+0.00(+2.40%)
Apr 27, 2026				0.0417	0	-0.00(-3.47%)
Apr 24, 2026	0.0456	0.0481	0.0400	0.0432	37,282	-0.00(-7.89%)
Apr 23, 2026	0.0465	0.0469	0.0465	0.0469	20,600	-0.00(-2.29%)
Apr 22, 2026	0.0470	0.0480	0.0456	0.0480	24,500	+0.00(+5.26%)
Apr 21, 2026	0.0436	0.0456	0.0436	0.0456	69,000	+0.00(+4.83%)
Apr 20, 2026	0.0415	0.0435	0.0400	0.0435	132,717	+0.00(+8.75%)
Apr 17, 2026	0.0413	0.0413	0.0400	0.0400	6,000	+0.00(+5.26%)
Apr 15, 2026				0.0380	10	-0.00(-2.31%)
Apr 14, 2026	0.0389	0.0389	0.0354	0.0389	100,000	-0.00(-4.89%)
Apr 13, 2026	0.0410	0.0410	0.0409	0.0409	16,000	-0.00(-2.39%)
Apr 10, 2026	0.0407	0.0510	0.0407	0.0419	22,400	-0.00(-2.33%)
Apr 09, 2026	0.0400	0.0430	0.0380	0.0429	66,571	+0.00(+7.25%)
Apr 08, 2026	0.0398	0.0400	0.0398	0.0400	43,300	+0.00(+0.50%)
Apr 07, 2026	0.0399	0.0399	0.0398	0.0398	15,500	+0.00(+1.02%)
Apr 06, 2026	0.0380	0.0394	0.0380	0.0394	21,360	+0.00(+2.34%)
Apr 02, 2026	0.0366	0.0385	0.0360	0.0385	109,000	+0.00(+9.07%)
Mar 31, 2026				0.0353	0	-0.00(-10.63%)
Mar 30, 2026	0.0381	0.0446	0.0381	0.0395	15,900	+0.00(+0.00%)
Mar 27, 2026	0.0365	0.0475	0.0360	0.0395	97,620	-0.00(-0.25%)
Mar 26, 2026	0.0434	0.0434	0.0350	0.0396	154,500	+0.00(+1.54%)
Mar 25, 2026	0.0390	0.0440	0.0390	0.0390	20,400	-0.00(-0.26%)
Mar 24, 2026	0.0391	0.0391	0.0391	0.0391	2,500	-0.00(-9.91%)
Mar 23, 2026	0.0434	0.0434	0.0434	0.0434	400	+0.00(+0.93%)
Mar 19, 2026				0.0430	0	+0.00(+6.17%)
Mar 18, 2026	0.0406	0.0420	0.0373	0.0405	33,933	+0.00(+9.76%)
Mar 17, 2026	0.0369	0.0425	0.0362	0.0369	17,810	+0.00(+0.54%)
Mar 16, 2026	0.0333	0.0367	0.0333	0.0367	46,225	+0.00(+4.86%)
Mar 13, 2026	0.0350	0.0440	0.0347	0.0350	345,660	-0.01(-16.27%)
Mar 12, 2026	0.0375	0.0418	0.0363	0.0418	120,000	-0.00(-6.90%)
Mar 10, 2026				0.0449	23	+0.00(+3.22%)
Mar 09, 2026	0.0435	0.0450	0.0361	0.0435	31,304	+0.01(+23.23%)
Mar 06, 2026	0.0360	0.0420	0.0325	0.0353	1,244,983	-0.01(-15.95%)
Mar 05, 2026	0.0420	0.0452	0.0420	0.0420	10,900	-0.00(-9.09%)
Mar 03, 2026				0.0462	0	+0.01(+12.41%)

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