Sekur Private Data Ltd (OP:SWISF)

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	0.0396	0.0459	0.0396	0.0411	69,794	-0.00(-4.20%)
Feb 27, 2026	0.0425	0.0478	0.0396	0.0429	34,503	-0.00(-8.72%)
Feb 26, 2026	0.0400	0.0475	0.0383	0.0470	86,216	+0.00(+9.81%)
Feb 25, 2026	0.0489	0.0530	0.0403	0.0428	284,710	-0.01(-12.47%)
Feb 24, 2026	0.0452	0.0489	0.0420	0.0489	195,897	+0.00(+6.77%)
Feb 23, 2026	0.0458	0.0458	0.0410	0.0458	63,717	+0.00(+11.44%)
Feb 20, 2026	0.0396	0.0411	0.0396	0.0411	10,350	-0.00(-3.29%)
Feb 19, 2026	0.0415	0.0425	0.0415	0.0425	13,500	+0.00(+2.41%)
Feb 17, 2026				0.0415	6	-0.00(-2.35%)
Feb 13, 2026	0.0437	0.0518	0.0425	0.0425	14,850	+0.00(+3.66%)
Feb 12, 2026	0.0410	0.0410	0.0410	0.0410	2,000	+0.00(+1.23%)
Feb 11, 2026	0.0410	0.0490	0.0400	0.0405	61,775	-0.00(-2.88%)
Feb 10, 2026	0.0414	0.0447	0.0414	0.0417	21,000	+0.00(+1.21%)
Feb 09, 2026	0.0412	0.0465	0.0396	0.0412	6,171	-0.00(-5.72%)
Feb 06, 2026	0.0473	0.0494	0.0398	0.0437	69,700	-0.00(-0.68%)
Feb 05, 2026	0.0395	0.0450	0.0395	0.0440	64,000	+0.00(+5.01%)
Feb 04, 2026	0.0422	0.0445	0.0410	0.0419	66,954	-0.00(-0.24%)
Feb 03, 2026	0.0445	0.0445	0.0410	0.0420	89,188	-0.01(-12.68%)
Feb 02, 2026	0.0481	0.0481	0.0481	0.0481	1,763	+0.00(+0.00%)
Jan 30, 2026	0.0488	0.0510	0.0421	0.0481	24,290	-0.00(-2.63%)
Jan 29, 2026	0.0494	0.0494	0.0419	0.0494	15,501	+0.01(+12.27%)
Jan 28, 2026	0.0462	0.0510	0.0437	0.0440	61,116	-0.01(-10.93%)
Jan 27, 2026	0.0487	0.0494	0.0487	0.0494	200	+0.00(+2.49%)
Jan 26, 2026	0.0482	0.0560	0.0450	0.0482	42,242	+0.00(+10.05%)
Jan 23, 2026	0.0438	0.0550	0.0429	0.0438	27,805	+0.00(+0.00%)
Jan 22, 2026	0.0400	0.0439	0.0400	0.0438	34,278	+0.00(+4.29%)
Jan 21, 2026	0.0450	0.0450	0.0400	0.0420	125,909	+0.00(+4.74%)
Jan 20, 2026	0.0448	0.0480	0.0401	0.0401	96,210	-0.01(-18.83%)
Jan 16, 2026	0.0491	0.0558	0.0477	0.0494	32,648	-0.00(-1.79%)
Jan 15, 2026	0.0464	0.0568	0.0462	0.0503	51,625	-0.00(-7.71%)
Jan 14, 2026	0.0568	0.0568	0.0502	0.0545	36,325	+0.00(+0.18%)
Jan 13, 2026	0.0500	0.0550	0.0500	0.0544	54,657	-0.01(-9.33%)
Jan 12, 2026	0.0383	0.0600	0.0383	0.0600	581,811	+0.01(+26.58%)
Jan 09, 2026	0.0500	0.0505	0.0438	0.0474	113,015	-0.00(-5.20%)
Jan 08, 2026	0.0446	0.0500	0.0440	0.0500	12,450	+0.01(+13.64%)
Jan 07, 2026	0.0510	0.0510	0.0396	0.0440	105,007	-0.01(-13.89%)
Jan 06, 2026	0.0500	0.0513	0.0463	0.0511	150,766	+0.01(+20.24%)
Jan 05, 2026	0.0380	0.0490	0.0371	0.0425	91,802	+0.00(+8.70%)

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.