SEKEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	20.13	20.13	20.13	20.13	20.13	-1.35%	200
Sep 16, 2026	20.40	20.40	20.40	20.40	20.40	-6.64%	100
Aug 10, 2026	21.85	21.85	21.85	21.85	21.85	8.17%	2,000
Jun 2, 2026	20.20	20.20	20.20	20.20	20.20	55.38%	143
Apr 8, 2026	13.00	13.00	13.00	13.00	13.00	16.59%	1,000
Mar 30, 2026	11.15	11.15	11.15	11.15	11.15	-8.98%	1,260
Mar 19, 2026	12.25	12.25	12.25	12.25	12.25	0.41%	200
Feb 20, 2026	12.20	12.20	12.20	12.20	12.20	-6.69%	1,500
Feb 6, 2026	13.08	13.08	13.08	13.08	13.08	-3.86%	1,000
Feb 5, 2026	13.60	13.60	13.60	13.60	13.60	-	1,000
Jan 27, 2026	13.60	13.60	13.60	13.60	13.60	9.68%	100
Jan 5, 2026	12.40	12.40	12.40	12.40	12.40	-4.98%	600
Dec 18, 2025	13.05	13.05	13.05	13.05	13.05	6.06%	569
Nov 20, 2025	12.30	12.30	12.30	12.30	12.30	-4.25%	500
Oct 30, 2025	12.85	12.85	12.85	12.85	12.85	-1.91%	1,000
Oct 6, 2025	13.10	13.10	13.10	13.10	13.10	2.93%	750
Jul 30, 2025	12.98	12.98	12.98	12.98	12.73	9.03%	100
May 28, 2025	11.90	11.90	11.90	11.90	11.67	-8.11%	165
May 7, 2025	12.95	12.95	12.95	12.95	12.70	1.97%	50,200
Apr 14, 2025	12.70	12.70	12.70	12.70	12.46	-8.96%	300
Apr 9, 2025	13.91	13.95	13.91	13.95	13.68	7.23%	5,500
Apr 7, 2025	13.01	13.01	13.01	13.01	12.76	-23.49%	800
Jan 10, 2025	17.25	17.25	17.25	17.25	16.68	-4.17%	3,300
Jan 7, 2025	18.00	18.00	18.00	18.00	17.41	2.56%	200
Oct 30, 2024	17.55	17.55	17.55	17.55	16.97	-	10,193
Oct 15, 2024	17.55	17.55	17.55	17.55	16.97	-3.54%	160
Sep 25, 2024	18.45	18.45	18.45	18.45	17.59	9.82%	100
Jul 24, 2024	16.80	16.80	16.80	16.80	16.02	6.32%	611
May 15, 2024	15.80	15.80	15.80	15.80	15.07	-8.18%	100
Apr 29, 2024	17.21	17.21	17.21	17.21	16.41	23.32%	100
Dec 26, 2023	14.20	14.20	14.20	14.20	13.31	-1.18%	100
Oct 27, 2023	14.37	14.37	14.37	14.37	13.47	-7.73%	100
Aug 23, 2023	15.57	15.57	15.57	15.57	14.60	-3.27%	110
Aug 10, 2023	16.10	16.10	16.10	16.10	15.09	6.98%	100
May 5, 2023	15.05	15.05	15.05	15.05	14.10	-	100
Apr 28, 2023	15.05	15.05	15.05	15.05	14.10	2.24%	100
Apr 25, 2023	14.74	14.74	14.72	14.72	13.80	8.47%	400
Feb 24, 2023	13.57	13.57	13.57	13.57	12.72	-7.87%	100
Feb 1, 2023	14.73	14.73	14.73	14.73	13.80	-1.41%	100
Jan 31, 2023	14.94	14.94	14.94	14.94	14.00	-1.39%	100
Jan 30, 2023	15.20	15.20	15.15	15.15	14.20	5.57%	400
Nov 9, 2022	14.35	14.35	14.35	14.35	13.45	4.59%	100
Nov 4, 2022	13.72	13.72	13.72	13.72	12.86	-	100
Oct 28, 2022	13.72	13.72	13.72	13.72	12.86	-3.04%	100
Oct 26, 2022	14.15	14.15	14.15	14.15	13.26	1.07%	100
Oct 21, 2022	14.00	14.00	14.00	14.00	13.12	-	108
Oct 18, 2022	14.00	14.00	14.00	14.00	13.12	2.52%	108
Oct 12, 2022	13.66	13.66	13.66	13.66	12.80	-6.48%	162
Oct 6, 2022	14.69	14.69	14.60	14.60	13.68	-7.44%	4,052