SECURE ELECTRONIC TECHNOLOGY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.360	0.390	0.360	0.390	0.390	3,352,300
2023-11-17	0.330	0.360	0.330	0.360	0.360	2,922,588
2023-11-16	0.300	0.330	0.300	0.330	0.330	3,233,955
2023-11-15	0.280	0.300	0.280	0.300	0.300	1,146,340
2023-11-14	0.280	0.280	0.280	0.280	0.280	88,000
2023-11-13	0.280	0.280	0.280	0.280	0.280	7,500
2023-11-10	0.280	0.280	0.280	0.280	0.280	47,050
2023-11-09	0.280	0.280	0.280	0.280	0.280	24,750
2023-11-08	0.280	0.280	0.280	0.280	0.280	5,000
2023-11-07	0.280	0.280	0.280	0.280	0.280	256,820
2023-11-06	0.300	0.300	0.300	0.300	0.300	27,277
2023-11-03	0.300	0.300	0.300	0.300	0.300	107,545
2023-11-02	0.280	0.300	0.280	0.300	0.300	371,910
2023-11-01	0.280	0.280	0.280	0.280	0.280	0
2023-10-31	0.280	0.280	0.280	0.280	0.280	381,090
2023-10-30	0.290	0.290	0.290	0.290	0.290	1,305,590
2023-10-27	0.270	0.270	0.270	0.270	0.270	530,789
2023-10-26	0.300	0.300	0.270	0.270	0.270	839,405
2023-10-25	0.300	0.300	0.300	0.300	0.300	55
2023-10-24	0.300	0.300	0.300	0.300	0.300	185,900
2023-10-23	0.300	0.300	0.300	0.300	0.300	745,590
2023-10-20	0.300	0.300	0.300	0.300	0.300	132,830
2023-10-19	0.300	0.300	0.300	0.300	0.300	1,035,453
2023-10-18	0.290	0.290	0.290	0.290	0.290	6,500
2023-10-17	0.290	0.290	0.290	0.290	0.290	1,008,090
2023-10-16	0.300	0.300	0.300	0.300	0.300	37,900
2023-10-13	0.300	0.300	0.300	0.300	0.300	20,100
2023-10-12	0.300	0.300	0.300	0.300	0.300	18,285
2023-10-11	0.300	0.300	0.300	0.300	0.300	49,000
2023-10-10	0.300	0.300	0.300	0.300	0.300	569,050
2023-10-09	0.300	0.300	0.300	0.300	0.300	306,000
2023-10-06	0.280	0.280	0.280	0.280	0.280	32,520
2023-10-05	0.280	0.280	0.280	0.280	0.280	3,350
2023-10-04	0.280	0.280	0.280	0.280	0.280	1,000,000
2023-10-03	0.260	0.260	0.260	0.260	0.260	1,360,033
2023-09-29	0.280	0.280	0.280	0.280	0.280	106,997
2023-09-28	0.280	0.280	0.280	0.280	0.280	48,253
2023-09-26	0.280	0.280	0.280	0.280	0.280	1,179,180
2023-09-25	0.260	0.260	0.260	0.260	0.260	41,500
2023-09-22	0.260	0.260	0.260	0.260	0.260	398,540
2023-09-21	0.260	0.260	0.260	0.260	0.260	645,780
2023-09-20	0.250	0.250	0.250	0.250	0.250	3,204,361
2023-09-19	0.270	0.270	0.270	0.270	0.270	3,544,239
2023-09-18	0.300	0.300	0.300	0.300	0.300	999,250
2023-09-15	0.290	0.290	0.290	0.290	0.290	287,526
2023-09-14	0.270	0.270	0.270	0.270	0.270	130,000
2023-09-13	0.260	0.260	0.260	0.260	0.260	256,971
2023-09-12	0.270	0.270	0.270	0.270	0.270	144,545
2023-09-11	0.270	0.270	0.270	0.270	0.270	1,110,000
2023-09-08	0.300	0.300	0.300	0.300	0.300	452,863
2023-09-07	0.290	0.290	0.290	0.290	0.290	1,211,560
2023-09-06	0.290	0.290	0.290	0.290	0.290	1,612,690
2023-09-05	0.270	0.270	0.270	0.270	0.270	1,173,405
2023-09-04	0.300	0.300	0.300	0.300	0.300	67,778
2023-09-01	0.300	0.300	0.300	0.300	0.300	304,001
2023-08-31	0.300	0.300	0.300	0.300	0.300	1,469,630
2023-08-30	0.300	0.300	0.300	0.300	0.300	30,370
2023-08-29	0.300	0.300	0.300	0.300	0.300	80,350
2023-08-28	0.300	0.300	0.300	0.300	0.300	1,085,316
2023-08-25	0.330	0.330	0.330	0.330	0.330	9,702

← NewerPage 13 of 15 · 897 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.