Want to see IN:SECMARK full AI Analyst Report?
SecMark Consultancy Ltd. (SECMARK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 152.00 | 152.00 | 147.50 | 147.50 | 147.50 | +1.37% | 366 | 1.04 |
| Oct 29, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | +0.00% | 65 | 0.18 |
| Oct 28, 2026 | 152.05 | 155.00 | 141.05 | 145.50 | 145.50 | +2.90% | 210 | 0.60 |
| Oct 27, 2026 | 141.45 | 141.45 | 141.40 | 141.40 | 141.40 | -3.42% | 7 | 0.02 |
| Oct 26, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | +4.68% | 1 | 0.00 |
| Oct 23, 2026 | 140.05 | 140.05 | 139.35 | 139.85 | 139.85 | -6.05% | 237 | 0.69 |
| Oct 22, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | -6.06% | 1 | 0.00 |
| Oct 21, 2026 | 140.10 | 158.45 | 140.10 | 158.45 | 158.45 | +3.94% | 2 | 0.01 |
| Oct 20, 2026 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | -2.59% | 1 | 0.00 |
| Oct 16, 2026 | 152.95 | 156.50 | 152.95 | 156.50 | 156.50 | +3.57% | 353 | 1.03 |
| Oct 15, 2026 | 151.10 | 157.20 | 147.00 | 151.10 | 151.10 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 151.10 | 160.45 | 142.10 | 151.10 | 151.10 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 155.50 | 155.50 | 149.50 | 151.10 | 151.10 | +3.46% | 139 | 0.41 |
| Oct 12, 2026 | 149.25 | 149.25 | 146.00 | 146.05 | 146.05 | -2.63% | 360 | 1.08 |
| Oct 09, 2026 | 140.70 | 156.45 | 140.70 | 150.00 | 150.00 | +7.14% | 754 | 2.34 |
| Oct 08, 2026 | 140.00 | 147.45 | 134.35 | 140.00 | 140.00 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 134.95 | 140.00 | 134.95 | 140.00 | 140.00 | -1.41% | 700 | 2.25 |
| Oct 06, 2026 | 142.00 | 142.00 | 115.10 | 142.00 | 142.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | +0.00% | 1 | 0.00 |
| Oct 02, 2026 | 142.00 | 142.00 | 130.20 | 142.00 | 142.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 142.00 | 142.00 | 130.20 | 142.00 | 142.00 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 139.95 | 142.00 | 139.95 | 142.00 | 142.00 | +8.27% | 127 | 0.39 |
| Sep 29, 2026 | 131.15 | 148.35 | 131.05 | 131.15 | 131.15 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | -9.21% | 2 | 0.01 |
| Sep 25, 2026 | 146.90 | 146.95 | 144.45 | 144.45 | 144.45 | +7.20% | 105 | 0.32 |
| Sep 24, 2026 | 134.75 | 148.45 | 134.75 | 134.75 | 134.75 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 134.75 | 145.45 | 134.75 | 134.75 | 134.75 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 137.10 | 137.10 | 134.75 | 134.75 | 134.75 | -0.85% | 57 | 0.17 |
| Sep 21, 2026 | 144.00 | 144.00 | 135.05 | 135.90 | 135.90 | -2.93% | 71 | 0.22 |
| Sep 18, 2026 | 140.00 | 148.40 | 140.00 | 140.00 | 140.00 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.06% | 1 | 0.00 |
| Sep 16, 2026 | 140.20 | 158.45 | 140.00 | 141.50 | 141.50 | +0.93% | 1,160 | 3.44 |
| Sep 15, 2026 | 140.20 | 149.45 | 131.10 | 140.20 | 140.20 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 140.20 | 147.40 | 139.20 | 140.20 | 140.20 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 142.00 | 147.40 | 139.20 | 140.20 | 140.20 | -5.37% | 560 | 1.71 |
| Sep 10, 2026 | 147.90 | 157.45 | 147.90 | 148.15 | 148.15 | +4.00% | 1,229 | 3.98 |
| Sep 09, 2026 | 149.45 | 150.45 | 140.05 | 142.45 | 142.45 | +4.36% | 840 | 2.84 |
| Sep 08, 2026 | 146.00 | 146.00 | 136.50 | 136.50 | 136.50 | -7.33% | 92 | 0.31 |
| Sep 07, 2026 | 146.45 | 147.30 | 146.45 | 147.30 | 147.30 | +0.48% | 200 | 0.64 |
| Sep 04, 2026 | 152.50 | 152.50 | 146.60 | 146.60 | 146.60 | -1.64% | 158 | 0.51 |
| Sep 03, 2026 | 140.55 | 149.45 | 140.55 | 149.05 | 149.05 | +4.96% | 168 | 0.52 |
| Sep 02, 2026 | 142.00 | 143.30 | 134.85 | 142.00 | 142.00 | -5.87% | 706 | 2.28 |
| Sep 01, 2026 | 164.70 | 164.70 | 148.95 | 150.85 | 150.85 | -7.03% | 1,285 | 4.44 |
| Aug 31, 2026 | 180.00 | 180.00 | 158.00 | 162.25 | 162.25 | +8.17% | 4,502 | 20.66 |
| Aug 28, 2026 | 132.90 | 150.00 | 132.90 | 150.00 | 150.00 | +20.00% | 3,571 | 22.15 |
| Aug 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.85% | 995 | 6.73 |
| Aug 26, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | -2.18% | 30 | 0.20 |
| Aug 25, 2026 | 128.95 | 132.90 | 128.95 | 132.90 | 132.90 | +6.66% | 166 | 1.14 |
| Aug 24, 2026 | 124.60 | 134.45 | 123.00 | 124.60 | 124.60 | +0.00% | 0 | 0.00 |
