SEKZAR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 1.72166 | -0.02 | -1.09% | 1.74153 | 1.75726 | 1.71757 | 0 |
Apr 27 2024 | 1.74065 | 0.01 | 0.62% | 1.74153 | 1.74153 | 1.72992 | 0 |
Apr 26 2024 | 1.72992 | -0.02 | -1.07% | 1.74913 | 1.75506 | 1.71234 | 0 |
Apr 25 2024 | 1.7487 | -0.02 | -1.06% | 1.76653 | 1.76948 | 1.73734 | 0 |
Apr 24 2024 | 1.76737 | 0.00 | 0.02% | 1.76573 | 1.77075 | 1.75924 | 0 |
Apr 23 2024 | 1.76701 | 0.00 | 0.23% | 1.76256 | 1.77113 | 1.75905 | 0 |
Apr 22 2024 | 1.76291 | 0.01 | 0.71% | 1.75265 | 1.76423 | 1.74694 | 0 |
Apr 21 2024 | 1.7505 | 0.00 | 0.00% | 1.7505 | 1.7505 | 1.7505 | 0 |
Apr 20 2024 | 1.7505 | 0.00 | 0.00% | 1.7505 | 1.7505 | 1.7505 | 0 |
Apr 19 2024 | 1.7505 | 0.00 | 0.21% | 1.74678 | 1.75656 | 1.74365 | 0 |
Apr 18 2024 | 1.74689 | 0.01 | 0.58% | 1.73682 | 1.7548 | 1.7364 | 0 |
Apr 17 2024 | 1.73682 | 0.00 | -0.10% | 1.73962 | 1.74648 | 1.72883 | 0 |
Apr 16 2024 | 1.73849 | -0.01 | -0.33% | 1.74418 | 1.74776 | 1.73416 | 0 |
Apr 15 2024 | 1.74422 | 0.01 | 0.59% | 1.73557 | 1.75137 | 1.73016 | 0 |
Apr 14 2024 | 1.73392 | 0.00 | 0.00% | 1.73392 | 1.73392 | 1.73392 | 0 |
Apr 13 2024 | 1.73392 | 0.00 | 0.00% | 1.73392 | 1.73392 | 1.73392 | 0 |
Apr 12 2024 | 1.73392 | -0.01 | -0.63% | 1.74475 | 1.74971 | 1.72524 | 0 |
Apr 11 2024 | 1.745 | -0.01 | -0.41% | 1.75187 | 1.75653 | 1.73991 | 0 |
Apr 10 2024 | 1.75214 | 0.00 | 0.18% | 1.74921 | 1.7649 | 1.73962 | 0 |
Apr 09 2024 | 1.74905 | -0.02 | -0.93% | 1.76533 | 1.76481 | 1.7467 | 0 |
Apr 08 2024 | 1.76543 | 0.01 | 0.46% | 1.75702 | 1.76983 | 1.75125 | 0 |
Apr 07 2024 | 1.75728 | 0.00 | -0.12% | 1.75898 | 1.75943 | 1.75395 | 0 |
Apr 06 2024 | 1.75943 | 0.00 | 0.08% | 1.75943 | 1.75943 | 1.75811 | 0 |
Apr 05 2024 | 1.75811 | 0.00 | 0.08% | 1.75668 | 1.76036 | 1.74444 | 0 |
Apr 04 2024 | 1.75674 | 0.00 | 0.13% | 1.75454 | 1.76896 | 1.75087 | 0 |
Apr 03 2024 | 1.75447 | 0.01 | 0.36% | 1.74813 | 1.75878 | 1.74727 | 0 |
Apr 02 2024 | 1.74814 | -0.01 | -0.35% | 1.75434 | 1.75535 | 1.74464 | 0 |
Apr 01 2024 | 1.75428 | -0.01 | -0.68% | 1.76627 | 1.76823 | 1.75064 | 0 |
Mar 31 2024 | 1.76627 | 0.00 | -0.08% | 1.76832 | 1.77652 | 1.76396 | 0 |
Mar 30 2024 | 1.76769 | 0.00 | -0.20% | 1.76832 | 1.7713 | 1.76769 | 0 |
Mar 29 2024 | 1.7713 | 0.00 | 0.10% | 1.76967 | 1.77308 | 1.76332 | 0 |
Mar 28 2024 | 1.76945 | -0.01 | -0.54% | 1.77902 | 1.78462 | 1.7638 | 0 |
Mar 27 2024 | 1.77897 | -0.01 | -0.73% | 1.79196 | 1.79367 | 1.77628 | 0 |
Mar 26 2024 | 1.79203 | 0.01 | 0.30% | 1.78566 | 1.79747 | 1.78361 | 0 |
Mar 25 2024 | 1.78664 | -0.01 | -0.60% | 1.79747 | 1.80102 | 1.78282 | 0 |
Mar 24 2024 | 1.79746 | 0.00 | -0.15% | 1.79941 | 1.80138 | 1.79162 | 0 |
Mar 23 2024 | 1.80011 | 0.00 | 0.00% | 1.80011 | 1.80011 | 1.80011 | 0 |
Mar 22 2024 | 1.80011 | 0.00 | 0.04% | 1.79943 | 1.80868 | 1.79655 | 0 |
Mar 21 2024 | 1.79944 | 0.00 | -0.20% | 1.80297 | 1.80549 | 1.79321 | 0 |
Mar 20 2024 | 1.80311 | -0.01 | -0.59% | 1.81366 | 1.81778 | 1.79084 | 0 |
Mar 19 2024 | 1.81384 | 0.00 | -0.24% | 1.81821 | 1.82615 | 1.80737 | 0 |
Mar 18 2024 | 1.81827 | 0.01 | 0.41% | 1.80944 | 1.82433 | 1.80954 | 0 |
Mar 17 2024 | 1.81081 | 0.00 | 0.00% | 1.81081 | 1.81081 | 1.81081 | 0 |
Mar 16 2024 | 1.81081 | 0.00 | 0.00% | 1.81081 | 1.81081 | 1.81081 | 0 |
Mar 15 2024 | 1.81081 | 0.00 | 0.01% | 1.81077 | 1.81551 | 1.80293 | 0 |
Mar 14 2024 | 1.8106 | -0.01 | -0.37% | 1.81713 | 1.82633 | 1.80839 | 0 |
Mar 13 2024 | 1.81737 | -0.01 | -0.38% | 1.82457 | 1.82984 | 1.81127 | 0 |
Mar 12 2024 | 1.82432 | 0.00 | 0.07% | 1.82311 | 1.82832 | 1.81752 | 0 |
Mar 11 2024 | 1.82303 | -0.02 | -1.00% | 1.84154 | 1.83869 | 1.81775 | 0 |
Mar 10 2024 | 1.8414 | 0.01 | 0.45% | 1.82422 | 1.84474 | 1.82422 | 0 |
Mar 09 2024 | 1.83308 | -0.02 | -0.84% | 1.83308 | 1.84866 | 1.83308 | 0 |
Mar 08 2024 | 1.84866 | 0.02 | 1.15% | 1.82756 | 1.85095 | 1.81545 | 0 |
Mar 07 2024 | 1.82766 | 0.00 | -0.07% | 1.82993 | 1.83365 | 1.82288 | 0 |
Mar 06 2024 | 1.82896 | 0.00 | 0.11% | 1.82812 | 1.83266 | 1.81815 | 0 |
Mar 05 2024 | 1.82701 | -0.01 | -0.50% | 1.83642 | 1.83799 | 1.82164 | 0 |
Mar 04 2024 | 1.83626 | -0.01 | -0.35% | 1.84979 | 1.85381 | 1.83073 | 0 |
Mar 03 2024 | 1.84276 | 0.00 | 0.00% | 1.84276 | 1.84276 | 1.84276 | 0 |
Mar 02 2024 | 1.84276 | 0.00 | 0.00% | 1.84276 | 1.84276 | 1.84276 | 0 |
Mar 01 2024 | 1.84276 | -0.01 | -0.43% | 1.85043 | 1.86049 | 1.83955 | 0 |
Feb 29 2024 | 1.85075 | -0.01 | -0.78% | 1.86546 | 1.86692 | 1.8475 | 0 |
Feb 28 2024 | 1.86527 | 0.01 | 0.71% | 1.85209 | 1.86879 | 1.85021 | 0 |
Feb 27 2024 | 1.85214 | -0.03 | -1.40% | 1.87709 | 1.87799 | 1.84942 | 0 |
Feb 26 2024 | 1.8785 | 0.01 | 0.46% | 1.86985 | 1.88565 | 1.87009 | 0 |
Feb 25 2024 | 1.86991 | 0.00 | 0.02% | 1.86902 | 1.87294 | 1.8682 | 0 |
Feb 24 2024 | 1.86952 | 0.00 | 0.14% | 1.86952 | 1.86952 | 1.86689 | 0 |
Feb 23 2024 | 1.86689 | 0.01 | 0.54% | 1.85696 | 1.87918 | 1.8538 | 0 |
Feb 22 2024 | 1.85684 | 0.03 | 1.75% | 1.82505 | 1.85854 | 1.82759 | 0 |
Feb 21 2024 | 1.82493 | 0.00 | -0.06% | 1.8263 | 1.82801 | 1.80876 | 0 |
Feb 20 2024 | 1.82608 | 0.00 | 0.07% | 1.82478 | 1.83592 | 1.8149 | 0 |
Feb 19 2024 | 1.82481 | 0.01 | 0.80% | 1.81037 | 1.8358 | 1.80765 | 0 |
Feb 18 2024 | 1.81025 | 0.01 | 0.46% | 1.79894 | 1.81149 | 1.79894 | 0 |
Feb 17 2024 | 1.80197 | 0.00 | 0.00% | 1.80197 | 1.80197 | 1.80197 | 0 |
Feb 16 2024 | 1.80197 | -0.01 | -0.57% | 1.81273 | 1.81812 | 1.79662 | 0 |
Feb 15 2024 | 1.81238 | 0.00 | 0.03% | 1.81225 | 1.81831 | 1.80698 | 0 |
Feb 14 2024 | 1.81179 | 0.00 | 0.27% | 1.80696 | 1.81563 | 1.80176 | 0 |
Feb 13 2024 | 1.80699 | -0.01 | -0.82% | 1.82105 | 1.81829 | 1.78415 | 0 |
Feb 12 2024 | 1.8219 | 0.00 | 0.15% | 1.81896 | 1.82652 | 1.81479 | 0 |
Feb 11 2024 | 1.81914 | 0.01 | 0.44% | 1.81588 | 1.82104 | 1.81547 | 0 |
Feb 10 2024 | 1.81118 | -0.01 | -0.74% | 1.8251 | 1.81118 | 1.81118 | 0 |
Feb 09 2024 | 1.82476 | 0.01 | 0.77% | 1.81076 | 1.82476 | 1.80306 | 0 |
Feb 08 2024 | 1.81088 | 0.01 | 0.34% | 1.80476 | 1.81332 | 1.80303 | 0 |
Feb 07 2024 | 1.80477 | 0.01 | 0.72% | 1.79154 | 1.81035 | 1.7924 | 0 |
Feb 06 2024 | 1.7918 | -0.01 | -0.40% | 1.79845 | 1.80003 | 1.78442 | 0 |
Feb 05 2024 | 1.79899 | 0.00 | 0.02% | 1.79717 | 1.8059 | 1.78834 | 0 |
Feb 04 2024 | 1.79857 | 0.00 | -0.09% | 1.80083 | 1.8031 | 1.79468 | 0 |
Feb 03 2024 | 1.80013 | 0.00 | 0.00% | 1.80013 | 1.80013 | 1.80013 | 0 |
Feb 02 2024 | 1.80013 | 0.01 | 0.59% | 1.78939 | 1.81511 | 1.78326 | 0 |
Feb 01 2024 | 1.78962 | -0.01 | -0.29% | 1.79413 | 1.80033 | 1.78049 | 0 |
Jan 31 2024 | 1.79477 | -0.01 | -0.58% | 1.80572 | 1.80753 | 1.79286 | 0 |
Jan 30 2024 | 1.80518 | 0.00 | 0.25% | 1.8011 | 1.82439 | 1.8013 | 0 |