SECURE ELECTRONIC TECHNOLOGY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.670	0.670	0.670	0.670	0.670	118,200
2024-02-13	0.670	0.670	0.670	0.670	0.670	1,371,513
2024-02-12	0.680	0.680	0.680	0.680	0.680	135,031
2024-02-09	0.670	0.680	0.670	0.680	0.680	336,539
2024-02-08	0.670	0.670	0.670	0.670	0.670	630,642
2024-02-07	0.670	0.670	0.670	0.670	0.670	59,096
2024-02-06	0.670	0.670	0.670	0.670	0.670	584,000
2024-02-05	0.670	0.670	0.670	0.670	0.670	304,660
2024-02-02	0.670	0.670	0.670	0.670	0.670	238,115
2024-02-01	0.680	0.680	0.670	0.670	0.670	1,120,684
2024-01-31	0.680	0.680	0.680	0.680	0.680	15,011
2024-01-30	0.680	0.680	0.680	0.680	0.680	155,794
2024-01-29	0.680	0.680	0.680	0.680	0.680	412,883
2024-01-26	0.710	0.710	0.710	0.710	0.710	103,128
2024-01-25	0.730	0.780	0.710	0.710	0.710	1,492,816
2024-01-24	0.730	0.730	0.730	0.730	0.730	1,113,000
2024-01-23	0.730	0.730	0.730	0.730	0.730	1,074,083
2024-01-22	0.800	0.800	0.800	0.800	0.800	4,003,077
2024-01-19	0.720	0.790	0.720	0.790	0.790	2,707,376
2024-01-18	0.790	0.850	0.720	0.720	0.720	1,570,210
2024-01-17	0.830	0.830	0.780	0.790	0.790	4,784,376
2024-01-16	0.830	0.830	0.830	0.830	0.830	4,025,734
2024-01-15	0.760	0.760	0.760	0.760	0.760	1,476,427
2024-01-12	0.730	0.760	0.700	0.760	0.760	1,038,610
2024-01-11	0.720	0.730	0.720	0.730	0.730	648,600
2024-01-10	0.780	0.780	0.720	0.720	0.720	2,500,743
2024-01-09	0.780	0.780	0.780	0.780	0.780	1,240,140
2024-01-08	0.770	0.770	0.770	0.770	0.770	616,854
2024-01-05	0.780	0.780	0.780	0.780	0.780	600,588
2024-01-04	0.780	0.780	0.780	0.780	0.780	564,204
2024-01-03	0.740	0.780	0.700	0.780	0.780	2,611,750
2024-01-02	0.740	0.740	0.740	0.740	0.740	132,484
2023-12-29	0.740	0.740	0.740	0.740	0.740	30,715
2023-12-28	0.700	0.740	0.700	0.740	0.740	1,449,989
2023-12-27	0.700	0.700	0.700	0.700	0.700	1,119,069
2023-12-22	0.690	0.690	0.690	0.690	0.690	131,750
2023-12-21	0.690	0.690	0.690	0.690	0.690	915,815
2023-12-20	0.660	0.660	0.660	0.660	0.660	542,160
2023-12-19	0.630	0.630	0.630	0.630	0.630	168,300
2023-12-18	0.630	0.630	0.630	0.630	0.630	76,481
2023-12-15	0.630	0.630	0.630	0.630	0.630	257,700
2023-12-14	0.670	0.720	0.610	0.630	0.630	3,427,920
2023-12-13	0.650	0.670	0.590	0.670	0.670	1,932,850
2023-12-12	0.650	0.650	0.650	0.650	0.650	2,932,107
2023-12-11	0.680	0.680	0.680	0.680	0.680	2,299,741
2023-12-08	0.750	0.750	0.750	0.750	0.750	189,829
2023-12-07	0.830	0.830	0.750	0.750	0.750	2,927,550
2023-12-06	0.770	0.840	0.770	0.830	0.830	4,872,165
2023-12-05	0.770	0.770	0.770	0.770	0.770	2,236,416
2023-12-04	0.700	0.700	0.700	0.700	0.700	3,637,523
2023-12-01	0.650	0.700	0.640	0.640	0.640	864,959
2023-11-30	0.720	0.780	0.650	0.650	0.650	7,739,516
2023-11-29	0.660	0.720	0.610	0.720	0.720	20,648,141
2023-11-28	0.600	0.660	0.600	0.660	0.660	8,804,028
2023-11-27	0.550	0.600	0.550	0.600	0.600	713,400
2023-11-24	0.500	0.550	0.500	0.550	0.550	1,087,900
2023-11-23	0.460	0.500	0.460	0.500	0.500	1,842,000
2023-11-22	0.420	0.460	0.420	0.460	0.460	669,500
2023-11-21	0.390	0.420	0.390	0.420	0.420	4,849,992
2023-11-20	0.360	0.390	0.360	0.390	0.390	3,352,300

← NewerPage 12 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.