tiprankstipranks
SECOM CO LTD (SOMLY)
OTHER OTC:SOMLY
US Market
SOMLY
SECOM CO
RESEARCH TOOLSreports

SECOM CO (SOMLY) Historical Prices

32 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 02, 2026
9.54
9.54
9.54
9.54
9.54
-0.09%
92,945
4.63
Apr 01, 2026
9.55
9.55
9.55
9.55
9.55
+0.71%
67,136
3.17
Mar 31, 2026
9.49
9.49
9.49
9.49
9.49
+1.03%
0
0.00
Mar 30, 2026
9.39
9.39
9.39
9.39
9.39
+0.87%
121,495
6.31
Mar 27, 2026
9.31
9.31
9.31
9.31
9.31
+0.59%
0
0.00
Mar 26, 2026
9.25
9.25
9.25
9.25
9.25
-0.25%
0
0.00
Mar 25, 2026
9.28
9.28
9.28
9.28
9.28
+0.49%
0
0.00
Mar 24, 2026
9.23
9.23
9.23
9.23
9.23
+0.93%
0
0.00
Mar 23, 2026
9.15
9.15
9.15
9.15
9.15
-2.54%
0
0.00
Mar 20, 2026
9.38
9.38
9.38
9.38
9.38
-0.69%
0
0.00
Mar 19, 2026
9.45
9.45
9.45
9.45
9.45
-1.71%
0
0.00
Mar 18, 2026
9.61
9.61
9.61
9.61
9.61
+0.77%
0
0.00
Mar 17, 2026
9.54
9.54
9.54
9.54
9.54
+1.10%
0
0.00
Mar 16, 2026
9.44
9.44
9.44
9.44
9.44
+0.24%
0
0.00
Mar 13, 2026
9.41
9.41
9.41
9.41
9.41
+2.00%
0
0.00
Mar 12, 2026
9.23
9.23
9.23
9.23
9.23
-2.76%
0
0.00
Mar 11, 2026
9.49
9.49
9.49
9.49
9.49
-0.83%
0
0.00
Mar 10, 2026
9.57
9.57
9.57
9.57
9.57
+0.82%
0
0.00
Mar 09, 2026
9.49
9.49
9.49
9.49
9.49
+0.49%
0
0.00
Mar 06, 2026
9.44
9.44
9.44
9.44
9.44
-0.17%
0
0.00
Mar 05, 2026
9.46
9.46
9.46
9.46
9.46
+0.13%
118,263
5.59
Mar 04, 2026
9.45
9.45
9.45
9.45
9.45
+1.02%
0
0.00
Mar 03, 2026
9.35
9.35
9.35
9.35
9.35
-1.77%
0
0.00
Mar 02, 2026
9.52
9.52
9.52
9.52
9.52
-1.52%
0
0.00
Feb 27, 2026
9.67
9.67
9.67
9.67
9.67
+0.23%
0
0.00
Feb 26, 2026
9.65
9.65
9.65
9.65
9.65
+0.92%
0
0.00
Feb 25, 2026
9.56
9.56
9.56
9.56
9.56
+0.27%
0
0.00
Feb 24, 2026
9.53
9.53
9.53
9.53
9.53
-1.61%
0
0.00
Feb 23, 2026
9.69
9.69
9.69
9.69
9.69
+0.28%
0
0.00
Feb 20, 2026
9.66
9.66
9.66
9.66
9.66
+0.90%
123,941
5.17
Feb 19, 2026
9.58
9.58
9.58
9.58
9.58
-0.74%
0
0.00
Feb 18, 2026
9.65
9.65
9.65
9.65
9.65
+0.98%
0
0.00
Feb 17, 2026
9.55
9.55
9.55
9.55
9.55
-3.68%
93,985
4.18
Feb 16, 2026
9.92
9.92
9.92
9.92
9.92
0.00%
0
0.00
Feb 13, 2026
9.92
9.92
9.92
9.92
9.92
-2.15%
0
0.00
Feb 12, 2026
10.14
10.14
10.14
10.14
10.14
+0.47%
123,568
6.02
Feb 11, 2026
10.09
10.09
10.09
10.09
10.09
+2.88%
87,422
4.57
Feb 10, 2026
10.05
10.05
10.05
10.05
10.05
+2.49%
132,916
7.81
Feb 09, 2026
9.81
9.81
9.81
9.81
9.81
+3.21%
0
0.00
Feb 06, 2026
9.50
9.50
9.50
9.50
9.50
+1.04%
0
0.00
Feb 05, 2026
9.40
9.40
9.40
9.40
9.40
+2.40%
0
0.00
Feb 04, 2026
9.18
9.18
9.18
9.18
9.18
-2.44%
0
0.00
Feb 03, 2026
9.41
9.41
9.41
9.41
9.41
+2.43%
0
0.00
Feb 02, 2026
9.19
9.19
9.19
9.19
9.19
+0.22%
0
0.00
Jan 30, 2026
9.17
9.17
9.17
9.17
9.17
-1.62%
0
0.00
Jan 29, 2026
9.32
9.32
9.32
9.32
9.32
-0.09%
0
0.00
Jan 28, 2026
9.33
9.33
9.33
9.33
9.33
-0.98%
0
0.00
Jan 27, 2026
9.42
9.42
9.42
9.42
9.42
-0.15%
113,615
7.47
Jan 26, 2026
9.44
9.44
9.44
9.44
9.44
+2.28%
0
0.00
Jan 23, 2026
9.23
9.23
9.23
9.23
9.23
+0.80%
0
0.00
Rows:
50