SECURE ELECTRONIC TECHNOLOGY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.940	0.990	0.940	0.940	0.940	13,708,656
2026-04-22	0.940	1.000	0.940	0.940	0.940	16,499,993
2026-04-21	0.980	0.980	0.930	0.940	0.940	15,932,609
2026-04-20	1.010	1.010	0.950	0.980	0.980	20,474,563
2026-04-17	0.970	1.010	0.940	1.010	1.010	31,128,787
2026-04-16	0.950	1.040	0.950	0.970	0.970	38,490,910
2026-04-15	0.980	0.990	0.950	0.950	0.950	32,648,515
2026-04-14	0.970	0.990	0.960	0.980	0.980	18,247,009
2026-04-13	1.000	1.000	0.970	0.970	0.970	14,340,117
2026-04-10	0.970	1.000	0.950	1.000	1.000	36,691,754
2026-04-09	0.990	1.010	0.970	0.970	0.970	20,464,300
2026-04-08	1.000	1.040	0.990	0.990	0.990	16,751,474
2026-04-07	1.020	1.050	0.980	1.000	1.000	34,331,418
2026-04-02	1.020	1.100	0.990	1.020	1.020	59,691,703
2026-04-01	1.060	1.110	1.000	1.020	1.020	49,479,030
2026-03-31	1.170	1.170	1.060	1.060	1.060	59,330,961
2026-03-30	1.300	1.380	1.170	1.170	1.170	31,122,600
2026-03-27	1.400	1.400	1.300	1.300	1.300	8,622,035
2026-03-26	1.320	1.400	1.300	1.400	1.400	5,965,507
2026-03-25	1.420	1.420	1.320	1.320	1.320	9,114,365
2026-03-24	1.420	1.440	1.360	1.420	1.420	8,349,768
2026-03-23	1.320	1.420	1.300	1.420	1.420	15,859,534
2026-03-18	1.200	1.320	1.200	1.320	1.320	18,305,548
2026-03-17	1.300	1.300	1.200	1.200	1.200	19,947,862
2026-03-16	1.400	1.400	1.300	1.300	1.300	8,310,251
2026-03-13	1.400	1.440	1.320	1.400	1.400	5,037,201
2026-03-12	1.430	1.450	1.330	1.400	1.400	5,428,915
2026-03-11	1.390	1.470	1.380	1.430	1.430	7,217,946
2026-03-10	1.320	1.420	1.310	1.390	1.390	15,198,307
2026-03-09	1.420	1.420	1.280	1.320	1.320	10,873,409
2026-03-06	1.420	1.430	1.310	1.420	1.420	5,601,862
2026-03-05	1.450	1.480	1.330	1.420	1.420	7,780,885
2026-03-04	1.380	1.470	1.360	1.450	1.450	9,828,905
2026-03-03	1.500	1.530	1.350	1.380	1.380	20,629,333
2026-03-02	1.530	1.670	1.440	1.500	1.500	9,611,356
2026-02-27	1.450	1.550	1.450	1.530	1.530	8,985,962
2026-02-26	1.380	1.510	1.280	1.450	1.450	15,813,139
2026-02-25	1.410	1.500	1.280	1.380	1.380	14,859,807
2026-02-24	1.500	1.600	1.390	1.410	1.410	24,491,391
2026-02-23	1.620	1.620	1.460	1.500	1.500	46,339,032
2026-02-20	1.800	1.800	1.620	1.620	1.620	25,386,529
2026-02-19	2.000	2.190	1.800	1.800	1.800	71,773,998
2026-02-18	1.820	2.000	1.820	2.000	2.000	52,289,233
2026-02-17	1.660	1.820	1.660	1.820	1.820	45,921,449
2026-02-16	1.510	1.660	1.510	1.660	1.660	20,590,773
2026-02-13	1.380	1.510	1.380	1.510	1.510	25,525,165
2026-02-12	1.260	1.380	1.260	1.380	1.380	32,690,248
2026-02-11	1.150	1.260	1.150	1.260	1.260	24,245,545
2026-02-10	1.050	1.150	1.050	1.150	1.150	9,602,516
2026-02-09	1.120	1.180	1.010	1.050	1.050	43,942,538
2026-02-06	1.120	1.180	1.080	1.120	1.120	18,924,433
2026-02-05	1.130	1.180	1.090	1.120	1.120	15,754,147
2026-02-04	1.140	1.160	1.090	1.130	1.130	19,792,112
2026-02-03	1.140	1.140	1.090	1.140	1.140	15,700,145
2026-02-02	1.150	1.200	1.090	1.140	1.140	26,392,926
2026-01-30	1.050	1.150	1.000	1.150	1.150	79,277,147
2026-01-29	0.960	1.050	0.960	1.050	1.050	24,153,518
2026-01-28	0.980	0.980	0.940	0.960	0.960	13,615,361
2026-01-27	0.950	0.990	0.920	0.980	0.980	24,693,228
2026-01-26	0.970	1.000	0.950	0.950	0.950	22,277,821

← NewerPage 3 of 5 · 247 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.