SECURE ELECTRONIC TECHNOLOGY PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.430	0.430	0.430	0.430	0.430	250,407
2024-08-09	0.420	0.430	0.420	0.430	0.430	627,482
2024-08-08	0.420	0.420	0.420	0.420	0.420	148,977
2024-08-07	0.430	0.460	0.420	0.420	0.420	1,344,709
2024-08-06	0.460	0.460	0.430	0.430	0.430	1,025,050
2024-08-05	0.450	0.460	0.450	0.460	0.460	596,360
2024-08-02	0.420	0.460	0.420	0.450	0.450	732,864
2024-08-01	0.390	0.420	0.390	0.420	0.420	1,351,925
2024-07-31	0.420	0.420	0.390	0.390	0.390	4,975,010
2024-07-30	0.460	0.460	0.420	0.420	0.420	1,389,395
2024-07-29	0.420	0.460	0.420	0.460	0.460	2,953,750
2024-07-26	0.460	0.460	0.420	0.420	0.420	8,265,738
2024-07-25	0.480	0.480	0.440	0.460	0.460	1,528,104
2024-07-24	0.530	0.530	0.480	0.480	0.480	1,752,811
2024-07-23	0.570	0.570	0.530	0.530	0.530	417,375
2024-07-22	0.570	0.570	0.570	0.570	0.570	315,405
2024-07-19	0.570	0.570	0.570	0.570	0.570	9,305
2024-07-18	0.570	0.570	0.570	0.570	0.570	126,500
2024-07-17	0.570	0.570	0.570	0.570	0.570	370,681
2024-07-16	0.570	0.570	0.570	0.570	0.570	86,713
2024-07-15	0.570	0.570	0.570	0.570	0.570	127,500
2024-07-12	0.570	0.570	0.570	0.570	0.570	225
2024-07-11	0.570	0.570	0.570	0.570	0.570	0
2024-07-10	0.570	0.570	0.570	0.570	0.570	0
2024-07-09	0.570	0.570	0.570	0.570	0.570	0
2024-07-08	0.570	0.570	0.570	0.570	0.570	0
2024-07-05	0.570	0.570	0.570	0.570	0.570	57,200
2024-07-04	0.590	0.590	0.570	0.570	0.570	521,892
2024-07-03	0.590	0.590	0.590	0.590	0.590	55,600
2024-07-02	0.590	0.590	0.590	0.590	0.590	112,340
2024-07-01	0.590	0.590	0.590	0.590	0.590	593,356
2024-06-28	0.580	0.590	0.580	0.590	0.590	117,880
2024-06-27	0.540	0.580	0.540	0.580	0.580	924,350
2024-06-26	0.600	0.600	0.540	0.540	0.540	1,117,770
2024-06-25	0.600	0.600	0.600	0.600	0.600	153,417
2024-06-24	0.550	0.550	0.550	0.550	0.550	324,500
2024-06-21	0.500	0.500	0.500	0.500	0.500	68,331
2024-06-20	0.460	0.500	0.460	0.500	0.500	204,232
2024-06-19	0.460	0.460	0.460	0.460	0.460	191,803
2024-06-14	0.460	0.460	0.460	0.460	0.460	10,501
2024-06-13	0.460	0.460	0.460	0.460	0.460	30,601
2024-06-11	0.460	0.460	0.460	0.460	0.460	61,009
2024-06-10	0.460	0.460	0.460	0.460	0.460	12,280
2024-06-07	0.460	0.460	0.460	0.460	0.460	1,699
2024-06-06	0.460	0.460	0.460	0.460	0.460	2,226
2024-06-05	0.460	0.460	0.460	0.460	0.460	74,520
2024-06-04	0.460	0.460	0.460	0.460	0.460	9,200
2024-06-03	0.460	0.460	0.460	0.460	0.460	5,015
2024-05-31	0.460	0.460	0.460	0.460	0.460	82,498
2024-05-30	0.460	0.460	0.460	0.460	0.460	4,550
2024-05-29	0.460	0.460	0.460	0.460	0.460	29,115
2024-05-28	0.460	0.460	0.460	0.460	0.460	110
2024-05-27	0.460	0.460	0.460	0.460	0.460	82,291
2024-05-24	0.460	0.460	0.460	0.460	0.460	15,100
2024-05-23	0.460	0.460	0.460	0.460	0.460	4,300
2024-05-22	0.460	0.460	0.460	0.460	0.460	0
2024-05-21	0.460	0.460	0.460	0.460	0.460	29,627
2024-05-20	0.460	0.460	0.460	0.460	0.460	1,050
2024-05-17	0.460	0.460	0.460	0.460	0.460	7,109
2024-05-16	0.480	0.480	0.460	0.460	0.460	1,049,900

← NewerPage 10 of 15 · 895 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.