Find a quote
Secom Co., Ltd.
9.92 Down -0.01 (-0.10 %)
Delayed : 2026/05/29 16:00:01
- Previous close $9.93
- Opening $9.92
- Today High $9.93
- Today Low $9.90
- Price Bid $0.00
- Price Ask $0.00
- 52 Weeks High $10.34
- 52 Weeks Low $8.06
- Size Bid N/A
- Size Ask N/A
- Volume 129,667
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:54 PM | $9.93 | Up $0.00 | $9.93 | $9.91 | 4,488 |
| 03:54 PM | $9.93 | Up $0.00 | $9.93 | $9.91 | 0 |
| 03:54 PM | $9.93 | Up $0.00 | $9.93 | $9.91 | 0 |
| 03:54 PM | $9.93 | Up $0.00 | $9.93 | $9.91 | 0 |
| 03:54 PM | $9.93 | Up $0.00 | $9.93 | $9.91 | 0 |
| 03:54 PM | $9.93 | Up $0.00 | $9.93 | $9.91 | 0 |
| 03:51 PM | $9.93 | Up $0.00 | $9.93 | $9.91 | 2,225 |
| 03:51 PM | $9.93 | Up $0.00 | $9.93 | $9.91 | 0 |
| 03:51 PM | $9.93 | Up $0.00 | $9.93 | $9.91 | 0 |
| 03:50 PM | $9.93 | Up $0.01 | $9.93 | $9.91 | 8,928 |
| 03:48 PM | $9.92 | Down $ -0.01 | $9.92 | $9.92 | 233 |
| 03:48 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 03:45 PM | $9.93 | Down $0.00 | $9.93 | $9.93 | 102 |
| 03:45 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:45 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:44 PM | $9.93 | Up $0.00 | $9.93 | $9.92 | 833 |
| 03:43 PM | $9.93 | Up $0.01 | $9.93 | $9.92 | 6,583 |
| 03:40 PM | $9.92 | Down $ -0.01 | $9.92 | $9.92 | 183 |
| 03:40 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 03:40 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 03:30 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 601 |
| 03:30 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:30 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:30 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:30 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:30 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:30 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:30 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:30 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:30 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:25 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 988 |
| 03:25 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:25 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:25 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:25 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:20 PM | $9.93 | Up $0.00 | $9.93 | $9.92 | 4,657 |
| 03:20 PM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 03:20 PM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 03:20 PM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 03:20 PM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 03:11 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 665 |
| 03:11 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:11 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:11 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:11 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:11 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:11 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:11 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:11 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:05 PM | $9.93 | Up $0.01 | $9.93 | $9.93 | 7,059 |
| 03:05 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:05 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:05 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:05 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:05 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 03:03 PM | $9.92 | Down $ -0.01 | $9.93 | $9.91 | 2,343 |
| 03:03 PM | $9.92 | Up $0.00 | $9.93 | $9.91 | 0 |
| 03:00 PM | $9.93 | Up $0.01 | $9.93 | $9.92 | 2,489 |
| 03:00 PM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 03:00 PM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 02:59 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 212 |
| 02:58 PM | $9.92 | Up $0.01 | $9.93 | $9.91 | 1,884 |
| 02:57 PM | $9.91 | Up $0.01 | $9.91 | $9.91 | 172 |
| 02:55 PM | $9.90 | Down $ -0.01 | $9.93 | $9.90 | 2,870 |
| 02:55 PM | $9.90 | Up $0.00 | $9.93 | $9.90 | 0 |
| 02:52 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 574 |
| 02:52 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 02:52 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 02:51 PM | $9.92 | Down $ -0.02 | $9.92 | $9.92 | 144 |
| 02:38 PM | $9.93 | Up $0.01 | $9.93 | $9.90 | 200 |
| 02:38 PM | $9.93 | Up $0.00 | $9.93 | $9.90 | 0 |
| 02:38 PM | $9.93 | Up $0.00 | $9.93 | $9.90 | 0 |
| 02:38 PM | $9.93 | Up $0.00 | $9.93 | $9.90 | 0 |
| 02:38 PM | $9.93 | Up $0.00 | $9.93 | $9.90 | 0 |
| 02:38 PM | $9.93 | Up $0.00 | $9.93 | $9.90 | 0 |
| 02:38 PM | $9.93 | Up $0.00 | $9.93 | $9.90 | 0 |
| 02:38 PM | $9.93 | Up $0.00 | $9.93 | $9.90 | 0 |
| 02:38 PM | $9.93 | Up $0.00 | $9.93 | $9.90 | 0 |
| 02:38 PM | $9.93 | Up $0.00 | $9.93 | $9.90 | 0 |
| 02:38 PM | $9.93 | Up $0.00 | $9.93 | $9.90 | 0 |
| 02:38 PM | $9.93 | Up $0.00 | $9.93 | $9.90 | 0 |
| 02:38 PM | $9.93 | Up $0.00 | $9.93 | $9.90 | 0 |
| 02:34 PM | $9.92 | Up $0.02 | $9.92 | $9.92 | 373 |
| 02:34 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 02:34 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 02:34 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 02:32 PM | $9.90 | Down $ -0.03 | $9.90 | $9.90 | 200 |
| 02:32 PM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 02:31 PM | $9.93 | Up $0.03 | $9.93 | $9.92 | 242 |
| 02:28 PM | $9.90 | Up $0.00 | $9.90 | $9.90 | 100 |
| 02:28 PM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 02:28 PM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 02:27 PM | $9.90 | Up $0.00 | $9.90 | $9.90 | 222 |
| 02:26 PM | $9.90 | Down $ -0.03 | $9.93 | $9.90 | 560 |
| 02:24 PM | $9.93 | Up $0.02 | $9.93 | $9.90 | 6,578 |
| 02:24 PM | $9.93 | Up $0.00 | $9.93 | $9.90 | 0 |
| 02:23 PM | $9.92 | Up $0.01 | $9.93 | $9.92 | 1,931 |
| 02:18 PM | $9.90 | Down $ -0.02 | $9.90 | $9.90 | 200 |
| 02:18 PM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 02:18 PM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 02:18 PM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 02:18 PM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 02:16 PM | $9.92 | Up $0.00 | $9.93 | $9.92 | 738 |
| 02:16 PM | $9.92 | Up $0.00 | $9.93 | $9.92 | 0 |
| 02:13 PM | $9.92 | Up $0.01 | $9.93 | $9.92 | 4,863 |
| 02:13 PM | $9.92 | Up $0.00 | $9.93 | $9.92 | 0 |
| 02:13 PM | $9.92 | Up $0.00 | $9.93 | $9.92 | 0 |
| 02:12 PM | $9.92 | Up $0.01 | $9.92 | $9.92 | 122 |
| 02:11 PM | $9.90 | Down $ -0.03 | $9.90 | $9.90 | 100 |
| 02:08 PM | $9.93 | Up $0.01 | $9.93 | $9.93 | 143 |
| 02:08 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 02:08 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 02:06 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 256 |
| 02:06 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 02:04 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 279 |
| 02:04 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 02:02 PM | $9.92 | Up $0.01 | $9.92 | $9.92 | 112 |
| 02:02 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 02:00 PM | $9.90 | Down $ -0.03 | $9.90 | $9.90 | 100 |
| 02:00 PM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 01:54 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 200 |
| 01:54 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 01:54 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 01:54 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 01:54 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 01:54 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 01:53 PM | $9.93 | Up $0.00 | $9.93 | $9.92 | 932 |
| 01:43 PM | $9.93 | Up $0.01 | $9.93 | $9.93 | 1,101 |
| 01:43 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 01:43 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 01:43 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 01:43 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 01:43 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 01:43 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 01:43 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 01:43 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 01:43 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 01:42 PM | $9.92 | Down $0.00 | $9.92 | $9.92 | 116 |
| 01:36 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 1,009 |
| 01:36 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:36 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:36 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:36 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:36 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:35 PM | $9.92 | Down $ -0.01 | $9.92 | $9.92 | 109 |
| 01:32 PM | $9.93 | Up $0.01 | $9.93 | $9.93 | 100 |
| 01:32 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 01:32 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 01:23 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 103 |
| 01:23 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:23 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:23 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:23 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:23 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:23 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:23 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:23 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:21 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 133 |
| 01:21 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:20 PM | $9.92 | Down $ -0.01 | $9.92 | $9.92 | 128 |
| 01:15 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 456 |
| 01:15 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 01:15 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 01:15 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 01:15 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 01:07 PM | $9.92 | Down $ -0.01 | $9.92 | $9.92 | 494 |
| 01:07 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:07 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:07 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:07 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:07 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:07 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:07 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 01:04 PM | $9.93 | Down $0.00 | $9.93 | $9.92 | 293 |
| 01:04 PM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 01:04 PM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 12:59 PM | $9.93 | Up $0.01 | $9.93 | $9.92 | 272 |
| 12:59 PM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 12:59 PM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 12:59 PM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 12:59 PM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 12:58 PM | $9.92 | Down $0.00 | $9.92 | $9.92 | 385 |
| 12:56 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 462 |
| 12:56 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:49 PM | $9.92 | Up $0.01 | $9.92 | $9.92 | 236 |
| 12:49 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:49 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:49 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:49 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:49 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:49 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:40 PM | $9.91 | Down $ -0.01 | $9.91 | $9.91 | 846 |
| 12:40 PM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 12:40 PM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 12:40 PM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 12:40 PM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 12:40 PM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 12:40 PM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 12:40 PM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 12:40 PM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 12:38 PM | $9.92 | Down $ -0.01 | $9.92 | $9.92 | 108 |
| 12:38 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:37 PM | $9.93 | Up $0.00 | $9.93 | $9.91 | 789 |
| 12:35 PM | $9.93 | Down $0.00 | $9.93 | $9.93 | 527 |
| 12:35 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 12:32 PM | $9.93 | Up $0.01 | $9.93 | $9.93 | 144 |
| 12:32 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 12:32 PM | $9.93 | Up $0.00 | $9.93 | $9.93 | 0 |
| 12:31 PM | $9.92 | Down $0.00 | $9.92 | $9.92 | 181 |
| 12:29 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 441 |
| 12:29 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:24 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 244 |
| 12:24 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:24 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:24 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:24 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:14 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 682 |
| 12:14 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:14 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:14 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:14 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:14 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:14 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:14 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:14 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:14 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:10 PM | $9.92 | Up $0.01 | $9.92 | $9.92 | 2,242 |
| 12:10 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:10 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:10 PM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 12:06 PM | $9.91 | Down $ -0.02 | $9.93 | $9.91 | 1,677 |
| 12:06 PM | $9.91 | Up $0.00 | $9.93 | $9.91 | 0 |
| 12:06 PM | $9.91 | Up $0.00 | $9.93 | $9.91 | 0 |
| 12:06 PM | $9.91 | Up $0.00 | $9.93 | $9.91 | 0 |
| 12:01 PM | $9.93 | Up $0.01 | $9.93 | $9.92 | 899 |
| 12:01 PM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 12:01 PM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 12:01 PM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 12:01 PM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 11:55 AM | $9.92 | Up $0.01 | $9.92 | $9.92 | 203 |
| 11:55 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:55 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:55 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:55 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:55 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:44 AM | $9.91 | Down $ -0.01 | $9.91 | $9.91 | 489 |
| 11:44 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 11:44 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 11:44 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 11:44 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 11:44 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 11:44 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 11:44 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 11:44 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 11:44 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 11:44 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 11:39 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 114 |
| 11:39 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:39 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:39 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:39 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:32 AM | $9.92 | Up $0.01 | $9.92 | $9.92 | 124 |
| 11:32 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:32 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:32 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:32 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:32 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:32 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:28 AM | $9.91 | Down $ -0.02 | $9.93 | $9.91 | 795 |
| 11:28 AM | $9.91 | Up $0.00 | $9.93 | $9.91 | 0 |
| 11:28 AM | $9.91 | Up $0.00 | $9.93 | $9.91 | 0 |
| 11:28 AM | $9.91 | Up $0.00 | $9.93 | $9.91 | 0 |
| 11:21 AM | $9.93 | Up $0.01 | $9.93 | $9.92 | 7,464 |
| 11:21 AM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 11:21 AM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 11:21 AM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 11:21 AM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 11:21 AM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 11:21 AM | $9.93 | Up $0.00 | $9.93 | $9.92 | 0 |
| 11:19 AM | $9.92 | Up $0.01 | $9.92 | $9.92 | 180 |
| 11:19 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:17 AM | $9.92 | Up $0.01 | $9.92 | $9.92 | 273 |
| 11:17 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:16 AM | $9.90 | Down $ -0.03 | $9.92 | $9.90 | 426 |
| 11:15 AM | $9.93 | Up $0.00 | $9.93 | $9.91 | 4,503 |
| 11:13 AM | $9.93 | Up $0.00 | $9.93 | $9.91 | 409 |
| 11:13 AM | $9.93 | Up $0.00 | $9.93 | $9.91 | 0 |
| 11:12 AM | $9.93 | Up $0.02 | $9.93 | $9.92 | 6,655 |
| 11:03 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 250 |
| 11:03 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:03 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:03 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:03 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:03 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:03 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:03 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 11:03 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 10:49 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 1,603 |
| 10:49 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:49 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:49 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:49 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:49 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:49 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:49 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:49 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:49 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:49 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:49 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:49 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:49 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:39 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 403 |
| 10:39 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:39 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:39 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:39 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:39 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:39 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:39 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:39 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:39 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:25 AM | $9.91 | Up $0.01 | $9.91 | $9.91 | 222 |
| 10:25 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:25 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:25 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:25 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:25 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:25 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:25 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:25 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:25 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:25 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:25 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:25 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:25 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:06 AM | $9.90 | Down $ -0.01 | $9.90 | $9.90 | 188 |
| 10:06 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 10:06 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 10:06 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 10:06 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 10:06 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 10:06 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 10:06 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 10:06 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 10:06 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 10:06 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 10:06 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 10:06 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 10:06 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 10:06 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 10:06 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 10:06 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 10:06 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 10:06 AM | $9.90 | Up $0.00 | $9.90 | $9.90 | 0 |
| 10:04 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 2,582 |
| 10:04 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 10:03 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 555 |
| 10:02 AM | $9.91 | Down $ -0.01 | $9.91 | $9.91 | 1,664 |
| 10:00 AM | $9.92 | Up $0.01 | $9.92 | $9.92 | 9,114 |
| 10:00 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 09:54 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 302 |
| 09:54 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 09:54 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 09:54 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 09:54 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 09:54 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 09:49 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 1,507 |
| 09:49 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 09:49 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 09:49 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 09:49 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 09:47 AM | $9.91 | Down $0.00 | $9.91 | $9.91 | 1,702 |
| 09:47 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 09:42 AM | $9.91 | Down $ -0.01 | $9.91 | $9.91 | 561 |
| 09:42 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 09:42 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 09:42 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 09:42 AM | $9.91 | Up $0.00 | $9.91 | $9.91 | 0 |
| 09:30 AM | $9.92 | Down $ -0.23 | $9.92 | $9.92 | 1,000 |
| 09:30 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 09:30 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 09:30 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 09:30 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 09:30 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 09:30 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 09:30 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 09:30 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 09:30 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 09:30 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| 09:30 AM | $9.92 | Up $0.00 | $9.92 | $9.92 | 0 |
| Previous close | $10.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $9.93 | $9.92 | $9.93 | $9.90 | 80,861 |
| 28/05/2026 | $10.15 | $10.13 | $10.23 | $10.10 | 55,829 |
| 27/05/2026 | $10.30 | $10.30 | $10.32 | $10.28 | 46,699 |
| 26/05/2026 | $10.22 | $10.23 | $10.23 | $10.18 | 32,197 |
| 22/05/2026 | $10.30 | $10.11 | $10.30 | $10.11 | 32,726 |
| 21/05/2026 | $10.09 | $10.05 | $10.09 | $10.05 | 54,267 |
| 20/05/2026 | $10.04 | $10.07 | $10.07 | $10.00 | 47,471 |
| 19/05/2026 | $10.00 | $10.06 | $10.19 | $9.99 | 61,466 |
| 18/05/2026 | $9.66 | $9.65 | $9.66 | $9.63 | 55,067 |
| 15/05/2026 | $9.70 | $9.69 | $9.71 | $9.67 | 70,956 |
| 14/05/2026 | $9.65 | $9.64 | $9.66 | $9.63 | 60,699 |
| 13/05/2026 | $9.63 | $9.60 | $9.63 | $9.60 | 83,465 |
| 12/05/2026 | $9.03 | $9.09 | $9.16 | $8.96 | 102,693 |
| 11/05/2026 | $8.93 | $9.02 | $9.05 | $8.89 | 134,648 |
| 08/05/2026 | $8.98 | $8.96 | $8.99 | $8.95 | 84,384 |
| 07/05/2026 | $8.90 | $8.94 | $8.94 | $8.89 | 101,313 |
| 06/05/2026 | $9.16 | $9.15 | $9.21 | $9.15 | 101,276 |
| 05/05/2026 | $9.05 | $9.06 | $9.07 | $9.02 | 55,495 |
| 04/05/2026 | $9.05 | $9.06 | $9.08 | $9.00 | 96,145 |
| 01/05/2026 | $9.05 | $9.07 | $9.08 | $9.05 | 49,229 |
| 30/04/2026 | $9.08 | $9.08 | $9.11 | $9.06 | 105,841 |
| 29/04/2026 | $8.89 | $8.92 | $8.93 | $8.86 | 60,617 |
| 28/04/2026 | $8.94 | $8.92 | $8.97 | $8.91 | 117,662 |
| 27/04/2026 | $8.85 | $8.86 | $8.86 | $8.85 | 80,107 |
| 24/04/2026 | $8.85 | $8.84 | $8.86 | $8.84 | 79,949 |
| 23/04/2026 | $8.92 | $8.96 | $8.97 | $8.88 | 75,429 |
| 22/04/2026 | $9.06 | $9.05 | $9.07 | $9.04 | 52,420 |
| 21/04/2026 | $9.17 | $9.21 | $9.24 | $9.16 | 55,375 |
| 20/04/2026 | $9.45 | $9.46 | $9.46 | $9.44 | 52,492 |
| 17/04/2026 | $9.59 | $9.62 | $9.65 | $9.55 | 58,361 |
Graphs are not available, please refer to the detailed table