Secom Co Ltd (PK) Historical Data - SOMLF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Secom Co Ltd (PK) (SOMLF)
Secom Co Ltd (PK) (SOMLF) Historical

Secom Co Ltd (PK) (SOMLF)

33.575

0.00

(0.00%)

Closed February 17 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	33.575	33.575	33.575	134	33.575	CS
4	-1.173	-3.37573385519	34.748	34.748	31.26	537	32.17631378	CS
12	-0.155	-0.459531574266	33.73	34.794	31.26	597	33.13387738	CS
26	4.32	14.7667065459	29.255	36.615	29.255	645	33.41488444	CS
52	-2.138	-5.98661551816	35.713	38.42	29.255	1897	34.38444723	CS
156	-5.65	-14.4040790312	39.225	39.225	27.965	827	33.25400191	CS
260	-6.012	-15.1868037487	39.587	49.41	27.965	1027	36.2622038	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1734100200	34.22	0	0.00	34.22	34.22	34.22	0
1734013800	34.22	0	0.00	34.22	34.22	34.22	0
1733927400	34.22	0	0.00	34.22	34.22	34.22	0
1733841000	34.22	0	0.00	34.22	34.22	34.22	0
1733754600	34.22	0	0.00	34.22	34.22	34.22	0
1733495400	34.22	0	0.00	34.22	34.22	34.22	0
1733409000	34.22	0	0.00	34.22	34.22	34.22	0
1733322600	34.22	0	0.00	34.22	34.22	34.22	0
1733236200	34.22	0	0.00	34.22	34.22	34.22	0
1733149800	34.22	0	0.00	34.22	34.22	34.22	0
1732890600	34.22	0	0.00	34.22	34.22	34.22	0
1732717800	34.22	0	0.00	34.22	34.22	34.22	0
1732631400	34.22	0	0.00	34.22	34.22	34.22	0
1732545000	34.22	0	0.00	34.22	34.22	34.22	0
1732285800	34.22	0	0.00	34.22	34.22	34.22	0
1732199400	34.22	0	0.00	34.22	34.22	34.22	0
1732113000	34.22	0	0.00	34.22	34.22	34.22	0
1732026600	34.22	0	0.00	34.22	34.22	34.22	0
1731940200	34.22	0	0.00	34.22	34.22	34.22	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions