Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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