SECURE ELECTRONIC TECHNOLOGY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.070	1.070	0.970	0.970	0.970	67,957,749
2026-01-22	1.100	1.180	1.050	1.070	1.070	25,597,590
2026-01-21	1.180	1.180	1.100	1.100	1.100	54,796,860
2026-01-20	1.180	1.270	1.150	1.180	1.180	74,154,097
2026-01-19	1.150	1.180	1.150	1.180	1.180	83,307,189
2026-01-16	0.990	1.080	0.930	1.080	1.080	37,732,892
2026-01-15	0.980	1.050	0.950	0.990	0.990	12,030,189
2026-01-14	0.920	1.010	0.900	0.980	0.980	15,238,530
2026-01-13	0.900	0.920	0.880	0.920	0.920	5,693,898
2026-01-12	0.890	0.900	0.810	0.900	0.900	13,219,018
2026-01-09	0.890	0.890	0.870	0.890	0.890	2,889,761
2026-01-08	0.870	0.890	0.840	0.890	0.890	29,765,512
2026-01-07	0.880	0.890	0.840	0.870	0.870	7,671,043
2026-01-06	0.880	0.960	0.880	0.880	0.880	17,674,461
2026-01-05	0.800	0.880	0.780	0.880	0.880	15,255,176
2026-01-02	0.760	0.800	0.760	0.800	0.800	6,774,622
2025-12-31	0.750	0.760	0.750	0.760	0.760	2,407,033
2025-12-30	0.760	0.760	0.740	0.750	0.750	8,412,601
2025-12-29	0.750	0.770	0.750	0.760	0.760	7,539,977
2025-12-24	0.750	0.770	0.720	0.750	0.750	4,656,479
2025-12-23	0.780	0.780	0.710	0.750	0.750	39,331,958
2025-12-22	0.780	0.790	0.760	0.780	0.780	14,819,626
2025-12-19	0.750	0.800	0.750	0.780	0.780	4,275,096
2025-12-18	0.770	0.810	0.750	0.750	0.750	2,030,108
2025-12-17	0.790	0.790	0.770	0.770	0.770	4,277,731
2025-12-16	0.800	0.820	0.770	0.790	0.790	3,317,780
2025-12-15	0.790	0.800	0.770	0.800	0.800	2,182,485
2025-12-12	0.790	0.790	0.790	0.790	0.790	547,856
2025-12-11	0.810	0.810	0.770	0.790	0.790	2,397,837
2025-12-10	0.840	0.840	0.800	0.810	0.810	1,620,379
2025-12-09	0.840	0.850	0.780	0.840	0.840	2,270,706
2025-12-08	0.820	0.850	0.820	0.840	0.840	3,255,551
2025-12-05	0.780	0.820	0.780	0.820	0.820	901,103
2025-12-04	0.830	0.830	0.770	0.780	0.780	2,149,232
2025-12-03	0.810	0.830	0.810	0.830	0.830	691,168
2025-12-02	0.790	0.840	0.790	0.810	0.810	1,639,665
2025-12-01	0.800	0.840	0.760	0.790	0.790	3,476,843
2025-11-28	0.750	0.820	0.750	0.800	0.800	7,515,608
2025-11-27	0.780	0.780	0.750	0.750	0.750	7,491,200
2025-11-26	0.770	0.790	0.770	0.780	0.780	1,913,534
2025-11-25	0.800	0.800	0.770	0.770	0.770	1,848,402
2025-11-24	0.800	0.800	0.800	0.800	0.800	841,430
2025-11-21	0.870	0.870	0.800	0.800	0.800	2,154,051
2025-11-20	0.870	0.870	0.870	0.870	0.870	692,095
2025-11-19	0.850	0.870	0.850	0.870	0.870	3,089,425
2025-11-18	0.870	0.900	0.850	0.850	0.850	13,776,419
2025-11-17	0.830	0.870	0.820	0.870	0.870	2,228,468
2025-11-14	0.820	0.850	0.820	0.830	0.830	4,077,480
2025-11-13	0.760	0.820	0.760	0.820	0.820	3,451,967
2025-11-12	0.740	0.790	0.740	0.760	0.760	4,619,001
2025-11-11	0.740	0.800	0.740	0.740	0.740	3,421,486
2025-11-10	0.750	0.800	0.680	0.740	0.740	12,834,977
2025-11-07	0.770	0.800	0.740	0.750	0.750	5,894,554
2025-11-06	0.800	0.810	0.770	0.770	0.770	9,323,590
2025-11-05	0.820	0.840	0.740	0.800	0.800	22,433,083
2025-11-04	0.820	0.820	0.780	0.820	0.820	4,195,803
2025-11-03	0.850	0.850	0.820	0.820	0.820	4,363,140
2025-10-31	0.860	0.860	0.810	0.850	0.850	11,537,657
2025-10-30	0.840	0.870	0.840	0.860	0.860	2,519,444
2025-10-29	0.890	0.890	0.830	0.840	0.840	5,417,275

← NewerPage 4 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.