Secom Ltd Stock Price History

SOMLF Stock  USD 36.00  0.00  0.00%   
If you're considering investing in SECOM Pink Sheet, it is important to understand the factors that can impact its price. As of today, the current price of SECOM stands at 36.00, as last reported on the 24th of July, with the highest price reaching 36.00 and the lowest price hitting 36.00 during the day. At this point, SECOM is very steady. SECOM LTD retains Efficiency (Sharpe Ratio) of 0.0649, which indicates the firm had a 0.0649 % return per unit of volatility over the last 3 months. We have found seventeen technical indicators for SECOM, which you can use to evaluate the volatility of the company. Please validate SECOM's standard deviation of 1.75, and Risk Adjusted Performance of 0.0604 to confirm if the risk estimate we provide is consistent with the expected return of 0.12%.
  
SECOM Pink Sheet price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0649

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskSOMLFHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.83
  actual daily
16
84% of assets are more volatile

Expected Return

 0.12
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.06
  actual daily
5
95% of assets perform better
Based on monthly moving average SECOM is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of SECOM by adding it to a well-diversified portfolio.

SECOM Pink Sheet Price History Chart

There are several ways to analyze SECOM Stock price data. The simplest method is using a basic SECOM candlestick price chart, which shows SECOM price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 9, 202538.19
Lowest PriceApril 25, 202533.81

SECOM July 24, 2025 Pink Sheet Price Synopsis

Various analyses of SECOM's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell SECOM Pink Sheet. It can be used to describe the percentage change in the price of SECOM from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of SECOM Pink Sheet.
SECOM Price Rate Of Daily Change 1.00 

SECOM July 24, 2025 Pink Sheet Price Analysis

When benchmark price declines in a down market, there may be an uptick in SECOM Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use SECOM intraday prices and daily technical indicators to check the level of noise trading in SECOM Stock and then apply it to test your longer-term investment strategies against SECOM.

SECOM Pink Sheet Price History Data

The price series of SECOM for the period between Fri, Apr 25, 2025 and Thu, Jul 24, 2025 has a statistical range of 4.38 with a coefficient of variation of 5.08. The price distribution for the period has arithmetic mean of 36.8. The median price for the last 90 days is 38.19. The company completed stock split (2:1) on 27th of September 1999. SECOM LTD had dividends distributed to its stock-holders on 2023-03-30.
OpenHighLowCloseVolume
07/24/2025
 36.00  36.00  36.00  36.00 
07/22/2025
 36.00  36.00  36.00  36.00  1.00 
07/21/2025
 36.00  36.00  36.00  36.00  1.00 
07/18/2025
 36.00  36.00  36.00  36.00  1.00 
07/17/2025
 36.00  36.00  36.00  36.00  1.00 
07/16/2025
 36.00  36.00  36.00  36.00  1.00 
07/15/2025
 36.00  36.00  36.00  36.00  1.00 
07/14/2025
 36.00  36.00  36.00  36.00  1.00 
07/11/2025
 36.00  36.00  36.00  36.00  1.00 
07/10/2025
 36.00  36.00  36.00  36.00  1.00 
07/09/2025
 36.00  36.00  36.00  36.00  1,000.00 
07/08/2025
 38.19  38.19  38.19  38.19  1.00 
07/07/2025
 38.19  38.19  38.19  38.19  1.00 
07/03/2025
 38.19  38.19  38.19  38.19  1.00 
07/02/2025
 38.19  38.19  38.19  38.19  1.00 
07/01/2025
 38.19  38.19  38.19  38.19  1.00 
06/30/2025
 38.19  38.19  38.19  38.19  1.00 
06/27/2025
 38.19  38.19  38.19  38.19  1.00 
06/26/2025
 38.19  38.19  38.19  38.19  1.00 
06/25/2025
 38.19  38.19  38.19  38.19  1.00 
06/24/2025
 38.19  38.19  38.19  38.19  1.00 
06/23/2025
 38.19  38.19  38.19  38.19  1.00 
06/20/2025
 38.19  38.19  38.19  38.19  1.00 
06/18/2025
 38.19  38.19  38.19  38.19  1.00 
06/17/2025
 38.19  38.19  38.19  38.19  1.00 
06/16/2025
 38.19  38.19  38.19  38.19  1.00 
06/13/2025
 38.19  38.19  38.19  38.19  1.00 
06/12/2025
 38.19  38.19  38.19  38.19  1.00 
06/11/2025
 38.19  38.19  38.19  38.19  1.00 
06/10/2025
 38.19  38.19  38.19  38.19  1.00 
06/09/2025
 38.19  38.19  38.19  38.19  1.00 
06/06/2025
 38.19  38.19  38.19  38.19  1.00 
06/05/2025
 38.19  38.19  38.19  38.19  1.00 
06/04/2025
 38.19  38.19  38.19  38.19  1.00 
06/03/2025
 38.19  38.19  38.19  38.19  1.00 
06/02/2025
 38.19  38.19  38.19  38.19  1.00 
05/30/2025
 38.19  38.19  38.19  38.19  1.00 
05/29/2025
 38.19  38.19  38.19  38.19  1.00 
05/28/2025
 38.19  38.19  38.19  38.19  1.00 
05/27/2025
 38.19  38.19  38.19  38.19  1.00 
05/23/2025
 38.19  38.19  38.19  38.19  1.00 
05/22/2025
 38.19  38.19  38.19  38.19  1.00 
05/21/2025
 38.19  38.19  38.19  38.19  1.00 
05/20/2025
 38.19  38.19  38.19  38.19  1.00 
05/19/2025
 38.19  38.19  38.19  38.19  1.00 
05/16/2025
 38.19  38.19  38.19  38.19  1.00 
05/15/2025
 38.19  38.19  38.19  38.19  1.00 
05/14/2025
 38.19  38.19  38.19  38.19  1.00 
05/13/2025
 38.19  38.19  38.19  38.19  1.00 
05/12/2025
 38.19  38.19  38.19  38.19  1.00 
05/09/2025
 38.19  38.19  38.19  38.19  187.00 
05/08/2025
 33.81  33.81  33.81  33.81  1.00 
05/07/2025
 33.81  33.81  33.81  33.81  1.00 
05/06/2025
 33.81  33.81  33.81  33.81  1.00 
05/05/2025
 33.81  33.81  33.81  33.81  1.00 
05/02/2025
 33.81  33.81  33.81  33.81  1.00 
05/01/2025
 33.81  33.81  33.81  33.81  1.00 
04/30/2025
 33.81  33.81  33.81  33.81  1.00 
04/29/2025
 33.81  33.81  33.81  33.81  1.00 
04/28/2025
 33.81  33.81  33.81  33.81  1.00 
04/25/2025
 33.81  33.81  33.81  33.81  1.00 

About SECOM Pink Sheet history

SECOM investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for SECOM is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SECOM LTD will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing SECOM stock prices may prove useful in developing a viable investing in SECOM
SECOM CO., LTD. provides security services in Japan and internationally. The company was incorporated in 1962 and is headquartered in Tokyo, Japan. Secom operates under Security Protection Services classification in the United States and is traded on OTC Exchange. It employs 59745 people.

SECOM Pink Sheet Technical Analysis

SECOM technical pink sheet analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, pink sheet market cycles, or different charting patterns.
A focus of SECOM technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of SECOM trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Manager Now

   

Portfolio Manager

State of the art Portfolio Manager to monitor and improve performance of your invested capital
All  Next Launch Module

SECOM Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for SECOM's price direction in advance. Along with the technical and fundamental analysis of SECOM Pink Sheet historical price patterns, it is also worthwhile for investors to track various predictive indicators of SECOM to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for SECOM Pink Sheet analysis

When running SECOM's price analysis, check to measure SECOM's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy SECOM is operating at the current time. Most of SECOM's value examination focuses on studying past and present price action to predict the probability of SECOM's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move SECOM's price. Additionally, you may evaluate how the addition of SECOM to your portfolios can decrease your overall portfolio volatility.
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Sectors
List of equity sectors categorizing publicly traded companies based on their primary business activities
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets