SECURE ELECTRONIC TECHNOLOGY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.810	0.850	0.800	0.850	0.850	5,465,416
2026-07-20	0.840	0.860	0.800	0.810	0.810	13,673,137
2026-07-17	0.830	0.840	0.800	0.840	0.840	3,219,714
2026-07-16	0.850	0.850	0.820	0.830	0.830	7,589,229
2026-07-15	0.820	0.870	0.820	0.850	0.850	7,303,081
2026-07-14	0.820	0.880	0.820	0.820	0.820	7,236,849
2026-07-13	0.820	0.890	0.820	0.820	0.820	10,890,917
2026-07-10	0.870	0.890	0.820	0.820	0.820	5,459,122
2026-07-09	0.880	0.900	0.800	0.870	0.870	4,887,356
2026-07-08	0.880	0.900	0.850	0.880	0.880	9,741,967
2026-07-07	0.850	0.880	0.810	0.880	0.880	7,677,748
2026-07-06	0.820	0.850	0.820	0.850	0.850	4,752,188
2026-07-03	0.760	0.820	0.760	0.820	0.820	6,653,213
2026-07-02	0.760	0.800	0.750	0.760	0.760	3,926,580
2026-07-01	0.750	0.770	0.730	0.760	0.760	6,556,089
2026-06-30	0.760	0.820	0.720	0.750	0.750	12,135,392
2026-06-29	0.800	0.810	0.760	0.760	0.760	7,758,817
2026-06-26	0.790	0.800	0.790	0.800	0.800	4,100,588
2026-06-25	0.810	0.840	0.780	0.790	0.790	4,495,073
2026-06-24	0.800	0.830	0.800	0.810	0.810	4,458,244
2026-06-23	0.850	0.850	0.800	0.800	0.800	8,900,221
2026-06-22	0.810	0.850	0.800	0.850	0.850	5,684,434
2026-06-19	0.800	0.860	0.800	0.810	0.810	8,978,150
2026-06-18	0.800	0.820	0.800	0.800	0.800	12,797,026
2026-06-17	0.810	0.850	0.800	0.800	0.800	8,356,788
2026-06-16	0.850	0.870	0.810	0.810	0.810	10,346,284
2026-06-15	0.870	0.870	0.830	0.850	0.850	12,250,631
2026-06-11	0.880	0.880	0.820	0.870	0.870	12,514,071
2026-06-10	0.840	0.880	0.830	0.880	0.880	13,413,545
2026-06-09	0.870	0.880	0.840	0.840	0.840	7,183,540
2026-06-08	0.880	0.890	0.850	0.870	0.870	11,521,723
2026-06-05	0.860	0.890	0.820	0.880	0.880	5,346,527
2026-06-04	0.860	0.870	0.850	0.860	0.860	8,004,771
2026-06-03	0.870	0.890	0.850	0.860	0.860	9,669,484
2026-06-02	0.870	0.880	0.850	0.870	0.870	9,307,105
2026-06-01	0.860	0.890	0.850	0.870	0.870	18,342,463
2026-05-29	0.890	0.900	0.860	0.860	0.860	12,002,637
2026-05-26	0.890	0.890	0.870	0.890	0.890	9,991,536
2026-05-25	0.880	0.900	0.860	0.890	0.890	14,238,838
2026-05-22	0.890	0.910	0.860	0.880	0.880	13,202,360
2026-05-21	0.890	0.900	0.870	0.890	0.890	27,374,783
2026-05-20	0.890	0.910	0.880	0.890	0.890	21,333,399
2026-05-19	0.890	0.930	0.880	0.890	0.890	35,032,530
2026-05-18	0.870	0.930	0.840	0.890	0.890	36,603,051
2026-05-15	0.900	0.920	0.850	0.870	0.870	51,877,988
2026-05-14	0.900	0.930	0.890	0.900	0.900	21,478,707
2026-05-13	0.880	0.920	0.870	0.900	0.900	36,533,685
2026-05-12	0.890	0.930	0.870	0.880	0.880	40,651,108
2026-05-11	0.950	0.980	0.890	0.890	0.890	37,748,235
2026-05-08	1.010	1.010	0.910	0.950	0.950	36,432,131
2026-05-07	1.000	1.100	0.910	1.010	1.010	93,313,153
2026-05-06	0.920	1.010	0.920	1.000	1.000	59,754,952
2026-05-05	0.950	1.000	0.910	0.920	0.920	34,743,645
2026-05-04	0.870	0.950	0.870	0.950	0.950	15,164,933
2026-04-30	0.890	0.950	0.870	0.870	0.870	16,871,386
2026-04-29	0.900	0.950	0.870	0.890	0.890	8,630,318
2026-04-28	0.920	0.950	0.900	0.900	0.900	9,145,466
2026-04-27	0.940	0.980	0.920	0.920	0.920	8,749,862
2026-04-24	0.940	0.990	0.930	0.940	0.940	9,171,273
2026-04-23	0.940	0.990	0.940	0.940	0.940	13,708,656

← NewerPage 2 of 5 · 246 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.