EODData

MEMBERSHIP REGISTER LOG IN

FRA, XSC: SECOM CO. LTD

18 May 2026
LAST:

32.80

CHANGE:
 0.40		OPEN:
32.80		HIGH:
32.80		ASK:
0.00		VOLUME:
0
CHG(%):
1.23		PREV:
32.40		LOW:
32.80		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 May 2632.8032.8032.8032.800
15 May 2632.8032.8032.8032.800
14 May 2632.4032.4032.4032.400
13 May 2632.4032.4032.4032.400
12 May 2629.8029.8029.8029.800
11 May 2630.2030.2030.2030.200
08 May 2630.2030.2030.2030.200
06 May 2630.8030.8030.8030.800
05 May 2630.6030.6030.6030.600
04 May 2630.6030.6030.6030.601

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:21.57 
Price to Sales:0.01 
Price to Book:1.80 
Profit Margin:0.09 
Operating Margin:0.12 
Return on Assets:0.05 
Return on Equity:0.08 
Revenue:6.691B 
EBITDA:1.388B 

TECHNICAL INDICATORS

MA5:31.524.1%
MA10:30.985.9%
MA20:30.866.3%
MA50:31.623.7%
MA100:31.304.8%
MA200:31.055.6%
STO9:100.00 
STO14:100.00 
RSI14:70.97 
MTM14:3.00
ROC14:0.10 
ATR:0.44 
Week High:32.800.0%
Week Low:29.8010.1%
Month High:32.800.0%
Month Low:29.805.6%
Year High:33.803.0%
Year Low:28.4015.5%
Volatility:10.47 

RECENT SPLITS

Date Ratio
27 Sep 20242-1

RECENT DIVIDENDS

Date Amount
29 Sep 2025$0.28
28 Mar 2025$0.28
27 Sep 2024$0.14
28 Mar 2024$0.14
28 Sep 2023$0.14
30 Mar 2023$0.14
29 Sep 2022$0.13
30 Mar 2022$0.13
29 Sep 2021$0.13
30 Mar 2021$0.12