Sekur Private Data Ltd (OP: SWISF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.0225	0.0225	0.0225	0.0225	100	+0.00(+25.70%)
Nov 14, 2024	0.0179	0.0180	0.0179	0.0179	27,120	-0.00(-13.94%)
Nov 13, 2024	0.0208	0.0208	0.0208	0.0208	43,784	-0.00(-12.61%)
Nov 12, 2024	0.0230	0.0240	0.0230	0.0238	54,000	+0.00(+7.69%)
Nov 11, 2024	0.0269	0.0269	0.0221	0.0221	30,300	-0.01(-23.26%)
Nov 08, 2024	0.0295	0.0295	0.0288	0.0288	105,800	+0.00(+15.20%)
Nov 07, 2024	0.0250	0.0250	0.0250	0.0250	6,000	+0.00(+0.00%)
Nov 06, 2024	0.0270	0.0289	0.0250	0.0250	107,350	-0.00(-9.09%)
Nov 05, 2024	0.0275	0.0275	0.0275	0.0275	10,000	-0.00(-1.79%)
Nov 04, 2024	0.0270	0.0284	0.0250	0.0280	30,505	+0.00(+12.00%)
Nov 01, 2024	0.0289	0.0289	0.0250	0.0250	2,300	-0.00(-7.41%)
Oct 31, 2024	0.0237	0.0270	0.0237	0.0270	73,700	-0.00(-5.92%)
Oct 30, 2024	0.0288	0.0288	0.0287	0.0287	6,200	-0.00(-0.35%)
Oct 29, 2024	0.0272	0.0289	0.0272	0.0288	26,421	+0.00(+9.92%)
Oct 28, 2024	0.0226	0.0262	0.0226	0.0262	13,400	+0.00(+19.09%)
Oct 25, 2024	0.0243	0.0243	0.0220	0.0220	54,600	-0.01(-18.82%)
Oct 24, 2024	0.0271	0.0271	0.0271	0.0271	300	+0.00(+17.83%)
Oct 23, 2024	0.0262	0.0262	0.0230	0.0230	20,000	-0.01(-19.01%)
Oct 22, 2024	0.0272	0.0284	0.0212	0.0284	435,200	+0.00(+6.37%)
Oct 21, 2024	0.0268	0.0270	0.0267	0.0267	410	-0.00(-5.99%)
Oct 18, 2024	0.0284	0.0284	0.0284	0.0284	100	+0.00(+12.70%)
Oct 17, 2024	0.0252	0.0252	0.0252	0.0252	200	+0.00(+14.55%)
Oct 16, 2024	0.0252	0.0252	0.0220	0.0220	57,523	-0.00(-16.03%)
Oct 15, 2024	0.0240	0.0275	0.0240	0.0262	15,600	-0.00(-7.09%)
Oct 14, 2024	0.0288	0.0289	0.0282	0.0282	124,698	+0.00(+2.55%)
Oct 10, 2024				0.0275	0	+0.00(+10.00%)
Oct 09, 2024	0.0244	0.0250	0.0244	0.0250	17,100	-0.00(-7.06%)
Oct 08, 2024	0.0250	0.0269	0.0250	0.0269	7,400	+0.00(+5.49%)
Oct 07, 2024	0.0220	0.0268	0.0220	0.0255	16,200	-0.00(-11.46%)
Oct 03, 2024				0.0288	0	+0.00(+0.00%)
Oct 02, 2024	0.0288	0.0288	0.0288	0.0288	2,672	+0.00(+12.06%)
Oct 01, 2024	0.0264	0.0264	0.0220	0.0257	10,400	-0.00(-2.65%)
Sep 30, 2024	0.0220	0.0264	0.0220	0.0264	8,850	-0.00(-4.69%)
Sep 27, 2024	0.0257	0.0277	0.0220	0.0277	15,200	+0.00(+10.80%)
Sep 26, 2024	0.0250	0.0250	0.0250	0.0250	55,226	-0.00(-7.06%)
Sep 25, 2024	0.0273	0.0288	0.0250	0.0269	31,397	-0.00(-6.60%)
Sep 24, 2024	0.0288	0.0288	0.0288	0.0288	24,100	+0.00(+5.49%)
Sep 23, 2024	0.0255	0.0289	0.0220	0.0273	241,343	+0.00(+21.88%)
Sep 20, 2024	0.0235	0.0280	0.0223	0.0224	74,900	-0.00(-4.68%)
Sep 19, 2024	0.0243	0.0243	0.0235	0.0235	7,300	-0.00(-9.62%)
Sep 18, 2024	0.0260	0.0260	0.0260	0.0260	100	+0.00(+10.64%)
Sep 17, 2024	0.0235	0.0235	0.0235	0.0235	300	-0.00(-9.62%)
Sep 13, 2024				0.0260	0	+0.00(+0.00%)
Sep 12, 2024	0.0260	0.0260	0.0221	0.0260	6,200	+0.00(+0.00%)
Sep 11, 2024	0.0259	0.0260	0.0230	0.0260	18,073	+0.00(+0.39%)
Sep 10, 2024	0.0259	0.0259	0.0259	0.0259	100	+0.00(+21.03%)
Sep 09, 2024	0.0200	0.0220	0.0184	0.0214	142,900	-0.00(-6.96%)
Sep 06, 2024	0.0230	0.0230	0.0230	0.0230	300	+0.00(+14.43%)
Sep 05, 2024	0.0220	0.0230	0.0200	0.0201	41,397	-0.00(-16.25%)
Sep 04, 2024	0.0240	0.0240	0.0240	0.0240	500	+0.00(+9.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Sekur Private Data Ltd (OP: SWISF )

Historical Prices

Information