SECURE ELECTRONIC TECHNOLOGY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	0.330	0.330	0.330	0.330	0.330	10,000
2023-08-23	0.330	0.330	0.330	0.330	0.330	2,700
2023-08-21	0.330	0.330	0.330	0.330	0.330	58,650
2023-08-18	0.330	0.330	0.330	0.330	0.330	99,000
2023-08-17	0.330	0.330	0.330	0.330	0.330	30,000
2023-08-16	0.330	0.330	0.330	0.330	0.330	7,310
2023-08-15	0.330	0.330	0.330	0.330	0.330	2,727,341
2023-08-14	0.310	0.310	0.310	0.310	0.310	1,068,807
2023-08-11	0.290	0.290	0.290	0.290	0.290	2,934,340
2023-08-10	0.270	0.270	0.270	0.270	0.270	41,344
2023-08-09	0.270	0.270	0.270	0.270	0.270	1,212,605
2023-08-08	0.270	0.270	0.270	0.270	0.270	350,000
2023-08-07	0.300	0.300	0.300	0.300	0.300	42,350
2023-08-04	0.300	0.300	0.300	0.300	0.300	10,000
2023-08-03	0.300	0.300	0.300	0.300	0.300	4,900
2023-08-02	0.300	0.300	0.300	0.300	0.300	1,490,847
2023-08-01	0.320	0.320	0.320	0.320	0.320	264,475
2023-07-31	0.300	0.300	0.300	0.300	0.300	2,087,822
2023-07-28	0.320	0.320	0.320	0.320	0.320	152,938
2023-07-27	0.320	0.320	0.320	0.320	0.320	20,400
2023-07-26	0.320	0.320	0.320	0.320	0.320	41,510
2023-07-25	0.320	0.320	0.320	0.320	0.320	532,495
2023-07-24	0.330	0.330	0.330	0.330	0.330	1,079,456
2023-07-21	0.310	0.310	0.310	0.310	0.310	1,133,889
2023-07-20	0.340	0.340	0.340	0.340	0.340	28,000
2023-07-19	0.340	0.340	0.340	0.340	0.340	3,762,500
2023-07-18	0.340	0.340	0.340	0.340	0.340	602,680
2023-07-17	0.370	0.370	0.370	0.370	0.370	1,373,264
2023-07-14	0.350	0.350	0.350	0.350	0.350	757,153
2023-07-13	0.350	0.350	0.350	0.350	0.350	2,782,550
2023-07-12	0.320	0.320	0.320	0.320	0.320	7,960,800
2023-07-11	0.350	0.350	0.350	0.350	0.350	2,763,220
2023-07-10	0.340	0.340	0.340	0.340	0.340	4,154,806
2023-07-07	0.310	0.310	0.310	0.310	0.310	3,944,600
2023-07-06	0.290	0.290	0.290	0.290	0.290	4,591,357
2023-07-05	0.270	0.270	0.270	0.270	0.270	4,647,050
2023-07-04	0.300	0.300	0.300	0.300	0.300	6,253,373
2023-07-03	0.300	0.300	0.300	0.300	0.300	16,745,850
2023-06-30	0.330	0.330	0.330	0.330	0.330	9,594,882
2023-06-27	0.350	0.350	0.350	0.350	0.350	4,924,720
2023-06-26	0.350	0.350	0.350	0.350	0.350	1,496,103
2023-06-23	0.380	0.380	0.380	0.380	0.380	1,673,240
2023-06-22	0.380	0.380	0.380	0.380	0.380	780,455
2023-06-21	0.420	0.420	0.420	0.420	0.420	2,373,594
2023-06-20	0.420	0.420	0.420	0.420	0.420	455,750
2023-06-19	0.460	0.460	0.460	0.460	0.460	60,250
2023-06-16	0.460	0.460	0.460	0.460	0.460	4,853,733
2023-06-15	0.460	0.460	0.460	0.460	0.460	1,271,978
2023-06-14	0.420	0.420	0.420	0.420	0.420	1,026,088
2023-06-13	0.390	0.390	0.390	0.390	0.390	734,524
2023-06-09	0.360	0.360	0.360	0.360	0.360	917,599
2023-06-08	0.330	0.330	0.330	0.330	0.330	3,899,410
2023-06-07	0.300	0.300	0.300	0.300	0.300	2,801,210
2023-06-06	0.280	0.280	0.280	0.280	0.280	1,231,550
2023-05-23	0.260	0.260	0.260	0.260	0.260	200,000
2023-05-22	0.240	0.240	0.240	0.240	0.240	50,725
2023-05-09	0.240	0.240	0.240	0.240	0.240	219,230
2023-05-08	0.240	0.240	0.240	0.240	0.240	170,000
2023-05-05	0.240	0.240	0.240	0.240	0.240	4,270
2023-05-03	0.240	0.240	0.240	0.240	0.240	7,000

← NewerPage 14 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.