Secom Co Ltd (PK) (SOMLF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 34.845 | 34.845 | 34.845 | 121 | 34.845 | CS |
| 4 | 0.383114 | 1.11170352081 | 34.461886 | 34.845 | 34.461886 | 761 | 34.49236384 | CS |
| 12 | 1.025 | 3.03075103489 | 33.82 | 34.845 | 31.26 | 655 | 33.44333538 | CS |
| 26 | 5.59 | 19.1078448129 | 29.255 | 36.615 | 29.255 | 664 | 33.62056293 | CS |
| 52 | -3.575 | -9.30504945341 | 38.42 | 38.42 | 29.255 | 1876 | 34.31186981 | CS |
| 156 | -1.655 | -4.53424657534 | 36.5 | 38.42 | 27.965 | 844 | 32.8948134 | CS |
| 260 | -1.49565 | -4.11563909837 | 36.34065 | 49.41 | 27.965 | 983 | 35.87288608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741990800 | 34.845 | 0 | 0.00 | 34.845 | 34.845 | 34.845 | 0 |
| 1741904400 | 34.845 | 0 | 0.00 | 34.845 | 34.845 | 34.845 | 0 |
| 1741818000 | 34.845 | 0 | 0.00 | 34.845 | 34.845 | 34.845 | 0 |
| 1741731600 | 34.845 | 0 | 0.00 | 34.845 | 34.845 | 34.845 | 0 |
| 1741645200 | 34.845 | 0 | 0.00 | 34.845 | 34.845 | 34.845 | 0 |
| 1741386000 | 34.845 | 0.38 | 1.11 | 34.845 | 34.845 | 34.845 | 121 |
| 1741299660 | 34.461886 | 0 | 0.00 | 34.461886 | 34.461886 | 34.461886 | 0 |
| 1741213260 | 34.461886 | 0 | 0.00 | 34.461886 | 34.461886 | 34.461886 | 0 |
| 1741126860 | 34.461886 | 0 | 0.00 | 34.461886 | 34.461886 | 34.461886 | 0 |
| 1741040460 | 34.461886 | 0 | 0.00 | 34.461886 | 34.461886 | 34.461886 | 0 |
| 1740781260 | 34.461886 | 0.89 | 2.64 | 34.461886 | 34.461886 | 34.461886 | 1400 |
| 1740695340 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
| 1740608940 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
| 1740522540 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
| 1740436140 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
| 1740176940 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
| 1740090540 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
| 1740004140 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
| 1739917740 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
| 1739572140 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
| 1739485740 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
| 1739399340 | 33.575 | 0 | 0.00 | 33.575 | 33.575 | 33.575 | 0 |
| 1739312940 | 33.575 | 2.32 | 7.41 | 33.575 | 33.575 | 33.575 | 134 |
| 1739226240 | 31.26 | 0 | 0.00 | 31.26 | 31.26 | 31.26 | 0 |
| 1738967040 | 31.26 | 0 | 0.00 | 31.26 | 31.26 | 31.26 | 0 |
| 1738880640 | 31.26 | 0 | 0.00 | 31.26 | 31.26 | 31.26 | 0 |
| 1738794240 | 31.26 | 0 | 0.00 | 31.26 | 31.26 | 31.26 | 0 |
| 1738707840 | 31.26 | 0 | 0.00 | 31.26 | 31.26 | 31.26 | 0 |
| 1738621440 | 31.26 | 0 | 0.00 | 31.26 | 31.26 | 31.26 | 0 |
| 1738362240 | 31.26 | 0 | 0.00 | 31.26 | 31.26 | 31.26 | 0 |
| 1738275840 | 31.26 | 0 | 0.00 | 31.26 | 31.26 | 31.26 | 0 |
| 1738189440 | 31.26 | 0 | 0.00 | 31.26 | 31.26 | 31.26 | 0 |
| 1738103040 | 31.26 | 0 | 0.00 | 31.26 | 31.26 | 31.26 | 0 |
| 1738016640 | 31.26 | 0 | 0.00 | 31.26 | 31.26 | 31.26 | 0 |
| 1737757440 | 31.26 | -2.14 | -6.41 | 32.009999 | 32.009999 | 31.26 | 1500 |
| 1737671220 | 33.4 | -1.35 | -3.88 | 33.4 | 33.4 | 33.4 | 100 |
| 1737584880 | 34.748 | 0 | 0.00 | 34.748 | 34.748 | 34.748 | 0 |
| 1737498480 | 34.748 | 0 | 0.00 | 34.748 | 34.748 | 34.748 | 0 |
| 1737152880 | 34.748 | -0.05 | -0.13 | 34.748 | 34.748 | 34.748 | 414 |
| 1737066300 | 34.794 | 0 | 0.00 | 34.794 | 34.794 | 34.794 | 0 |
| 1736979900 | 34.794 | 0 | 0.00 | 34.794 | 34.794 | 34.794 | 0 |
| 1736893500 | 34.794 | 0 | 0.00 | 34.794 | 34.794 | 34.794 | 0 |
| 1736807100 | 34.794 | 0 | 0.00 | 34.794 | 34.794 | 34.794 | 0 |
| 1736547900 | 34.794 | 0 | 0.00 | 34.794 | 34.794 | 34.794 | 0 |
| 1736375100 | 34.794 | 0 | 0.00 | 34.794 | 34.794 | 34.794 | 0 |
| 1736288700 | 34.794 | 0 | 0.00 | 34.794 | 34.794 | 34.794 | 0 |
| 1736202300 | 34.794 | 0 | 0.00 | 34.794 | 34.794 | 34.794 | 0 |
| 1735943100 | 34.794 | 0 | 0.00 | 34.794 | 34.794 | 34.794 | 0 |
| 1735856700 | 34.794 | 1.02 | 3.03 | 34.794 | 34.794 | 34.794 | 312 |
| 1735683960 | 33.77 | -0.05 | -0.15 | 33.77 | 33.77 | 33.77 | 312 |
| 1735597620 | 33.82 | 0 | 0.00 | 33.82 | 33.82 | 33.82 | 0 |
| 1735338420 | 33.82 | 0 | 0.00 | 33.82 | 33.82 | 33.82 | 0 |
| 1735252020 | 33.82 | 0.09 | 0.27 | 33.82 | 33.82 | 33.82 | 1600 |
| 1735079340 | 33.73 | 0 | 0.00 | 33.73 | 33.73 | 33.73 | 0 |
| 1734992940 | 33.73 | 0 | 0.00 | 33.73 | 33.73 | 33.73 | 0 |
| 1734733740 | 33.73 | 0 | 0.00 | 33.73 | 33.73 | 33.73 | 0 |
| 1734647340 | 33.73 | 0 | 0.00 | 33.73 | 33.73 | 33.73 | 0 |
| 1734560940 | 33.73 | 0 | 0.00 | 33.73 | 33.73 | 33.73 | 0 |
| 1734474540 | 33.73 | 0 | 0.00 | 33.73 | 33.73 | 33.73 | 0 |
| 1734388140 | 33.73 | -0.49 | -1.43 | 33.73 | 33.73 | 33.73 | 407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
