Sekur Private Data Ltd. (SWISF)
OTCMKTS · Delayed Price · Currency is USD
0.0215
+0.0005 (2.38%)
At close: Oct 23, 2026
SWISF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.38% | 365,603 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.81% | 66,000 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.98% | 355,336 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.51% | 134,244 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.38% | 290,006 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.33% | 100,050 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.37% | 425,600 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.02% | 80,200 |
| Oct 13, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.40% | 158,032 |
| Oct 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -9.82% | 100,100 |
| Oct 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.23% | 98,085 |
| Oct 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.86% | 182,847 |
| Oct 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.77% | 103,000 |
| Oct 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.76% | 324,401 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.59% | 94,030 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.14% | 24,750 |
| Oct 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.03% | 32,739 |
| Sep 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 14.17% | 26,460 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.83% | 31,008 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 44,719 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.26% | 56,100 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.64% | 464,714 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.18% | 41,500 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.36% | 3,165,299 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.20% | 105,655 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.59% | 451,199 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 219,729 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.10% | 130,425 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.19% | 46,000 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.71% | 26,000 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 31.73% | 190,000 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.96% | 3,561 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.27% | 80,800 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.49% | 326,088 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.56% | 62,100 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.00% | 50,108 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.75% | 135,501 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.64% | 47,750 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.78% | 200,200 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.67% | 10,940 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.70% | 10,200 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.48% | 342,808 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.98% | 543,525 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.42% | 18,195 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.78% | 45,500 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.20% | 19,942 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.45% | 92,400 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.39% | 130,324 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.03% | 89,281 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 26.23% | 336,950 |