SECURE ELECTRONIC TECHNOLOGY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.480	0.480	0.460	0.460	0.460	1,049,900
2024-05-15	0.490	0.490	0.470	0.480	0.480	3,856,567
2024-05-14	0.490	0.490	0.490	0.490	0.490	1,579,493
2024-05-13	0.490	0.490	0.490	0.490	0.490	28,510
2024-05-10	0.490	0.490	0.490	0.490	0.490	4,200
2024-05-09	0.490	0.490	0.490	0.490	0.490	72,499
2024-05-08	0.490	0.490	0.490	0.490	0.490	48,060
2024-05-07	0.540	0.540	0.490	0.490	0.490	777,052
2024-05-06	0.590	0.590	0.540	0.540	0.540	308,590
2024-05-03	0.540	0.590	0.500	0.590	0.590	812,500
2024-05-02	0.540	0.540	0.540	0.540	0.540	54,380
2024-04-30	0.540	0.540	0.540	0.540	0.540	54,024
2024-04-29	0.540	0.540	0.540	0.540	0.540	457,185
2024-04-26	0.600	0.600	0.600	0.600	0.600	12,300
2024-04-25	0.600	0.600	0.600	0.600	0.600	31,670
2024-04-24	0.600	0.600	0.600	0.600	0.600	30,000
2024-04-23	0.600	0.600	0.600	0.600	0.600	0
2024-04-22	0.600	0.600	0.600	0.600	0.600	18,300
2024-04-19	0.600	0.600	0.600	0.600	0.600	2,135
2024-04-18	0.600	0.600	0.600	0.600	0.600	27,497
2024-04-17	0.600	0.600	0.600	0.600	0.600	81,891
2024-04-16	0.600	0.600	0.600	0.600	0.600	366,290
2024-04-15	0.580	0.580	0.580	0.580	0.580	17,500
2024-04-12	0.580	0.580	0.580	0.580	0.580	55,450
2024-04-08	0.580	0.580	0.580	0.580	0.580	152,550
2024-04-05	0.580	0.580	0.580	0.580	0.580	731,250
2024-04-04	0.640	0.640	0.640	0.640	0.640	43,100
2024-04-03	0.640	0.640	0.640	0.640	0.640	16,200
2024-04-02	0.640	0.640	0.640	0.640	0.640	737,700
2024-03-28	0.640	0.640	0.640	0.640	0.640	44,463
2024-03-27	0.640	0.640	0.640	0.640	0.640	510,550
2024-03-26	0.640	0.640	0.640	0.640	0.640	384,083
2024-03-25	0.600	0.600	0.600	0.600	0.600	2,276,812
2024-03-22	0.500	0.550	0.500	0.550	0.550	1,231,476
2024-03-21	0.540	0.550	0.500	0.500	0.500	3,193,324
2024-03-20	0.600	0.600	0.540	0.540	0.540	1,049,229
2024-03-19	0.600	0.600	0.600	0.600	0.600	108,344
2024-03-18	0.600	0.600	0.600	0.600	0.600	199
2024-03-15	0.600	0.600	0.600	0.600	0.600	50,000
2024-03-14	0.600	0.600	0.600	0.600	0.600	19,096
2024-03-13	0.600	0.600	0.600	0.600	0.600	228,533
2024-03-12	0.600	0.600	0.600	0.600	0.600	152,608
2024-03-11	0.600	0.600	0.600	0.600	0.600	60,198
2024-03-08	0.640	0.640	0.600	0.600	0.600	381,652
2024-03-07	0.640	0.640	0.640	0.640	0.640	16,252
2024-03-06	0.640	0.640	0.640	0.640	0.640	7,500
2024-03-05	0.640	0.640	0.640	0.640	0.640	53,802
2024-03-04	0.640	0.640	0.640	0.640	0.640	96,900
2024-03-01	0.640	0.640	0.640	0.640	0.640	20,359
2024-02-29	0.640	0.640	0.640	0.640	0.640	161,220
2024-02-28	0.640	0.640	0.640	0.640	0.640	39,780
2024-02-27	0.640	0.640	0.640	0.640	0.640	349,496
2024-02-26	0.640	0.640	0.640	0.640	0.640	71,200
2024-02-23	0.640	0.640	0.640	0.640	0.640	17,505
2024-02-22	0.650	0.650	0.640	0.640	0.640	251,907
2024-02-21	0.650	0.650	0.650	0.650	0.650	431,504
2024-02-20	0.650	0.650	0.650	0.650	0.650	519,396
2024-02-19	0.640	0.640	0.640	0.640	0.640	14,447
2024-02-16	0.670	0.670	0.640	0.640	0.640	172,399
2024-02-15	0.670	0.670	0.670	0.670	0.670	77,337

← NewerPage 11 of 15 · 896 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.