SECURE ELECTRONIC TECHNOLOGY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.900	0.900	0.850	0.890	0.890	2,922,695
2025-10-27	0.900	0.900	0.830	0.900	0.900	5,627,844
2025-10-24	0.900	0.900	0.890	0.900	0.900	2,648,122
2025-10-23	0.890	0.910	0.880	0.900	0.900	4,169,285
2025-10-22	0.890	0.930	0.880	0.890	0.890	11,572,962
2025-10-21	0.890	0.940	0.890	0.890	0.890	19,630,639
2025-10-20	0.910	0.910	0.890	0.890	0.890	5,161,369
2025-10-17	0.910	0.910	0.880	0.910	0.910	5,870,038
2025-10-16	0.850	0.910	0.850	0.910	0.910	2,061,616
2025-10-15	0.890	0.890	0.850	0.850	0.850	1,323,896
2025-10-14	0.900	0.900	0.850	0.890	0.890	4,306,135
2025-10-13	0.900	0.920	0.900	0.900	0.900	3,600,400
2025-10-10	0.910	0.910	0.900	0.900	0.900	8,499,243
2025-10-09	0.910	0.910	0.900	0.910	0.910	2,499,588
2025-10-08	0.890	0.910	0.840	0.910	0.910	5,414,916
2025-10-07	0.900	0.920	0.890	0.890	0.890	8,825,212
2025-10-06	0.900	0.900	0.880	0.900	0.900	6,023,568
2025-10-03	0.880	0.910	0.860	0.900	0.900	6,923,410
2025-10-02	0.870	0.890	0.840	0.880	0.880	3,007,177
2025-09-30	0.900	0.900	0.830	0.870	0.870	4,963,596
2025-09-29	0.910	0.960	0.850	0.900	0.900	11,278,672
2025-09-26	0.880	0.940	0.880	0.910	0.910	14,058,333
2025-09-25	0.810	0.890	0.810	0.880	0.880	6,262,727
2025-09-24	0.750	0.820	0.750	0.810	0.810	5,532,328
2025-09-23	0.800	0.810	0.750	0.750	0.750	19,266,471
2025-09-22	0.750	0.820	0.750	0.800	0.800	22,195,878
2025-09-19	0.820	0.820	0.750	0.750	0.750	12,872,484
2025-09-18	0.800	0.830	0.790	0.820	0.820	19,799,348
2025-09-17	0.820	0.820	0.800	0.800	0.800	11,869,473
2025-09-16	0.830	0.830	0.780	0.820	0.820	32,486,227
2025-09-15	0.860	0.870	0.790	0.830	0.830	30,876,040
2025-09-12	0.880	0.890	0.800	0.860	0.860	71,438,152
2025-09-11	0.880	0.960	0.880	0.880	0.880	10,514,613
2025-09-10	0.930	0.980	0.850	0.880	0.880	14,344,893
2025-09-09	0.930	0.960	0.930	0.930	0.930	1,192,180
2025-09-08	0.960	1.000	0.880	0.930	0.930	6,220,138
2025-09-04	0.960	0.960	0.900	0.960	0.960	4,256,875
2025-09-03	0.880	0.960	0.820	0.960	0.960	5,513,399
2025-09-02	0.890	0.970	0.830	0.880	0.880	7,288,776
2025-09-01	0.850	0.930	0.820	0.890	0.890	22,358,151
2025-08-29	0.900	0.990	0.810	0.850	0.850	33,173,640
2025-08-28	0.950	0.980	0.900	0.900	0.900	15,172,005
2025-08-27	0.980	0.980	0.920	0.950	0.950	11,751,833
2025-08-26	1.080	1.080	0.980	0.980	0.980	27,298,344
2025-08-25	1.100	1.120	1.070	1.080	1.080	2,877,097
2025-08-22	1.050	1.100	1.000	1.100	1.100	7,912,154
2025-08-21	0.960	1.050	0.960	1.050	1.050	6,306,209
2025-08-20	1.050	1.050	0.960	0.960	0.960	4,720,112
2025-08-19	1.060	1.080	1.010	1.050	1.050	3,891,084
2025-08-18	1.080	1.090	1.050	1.060	1.060	4,119,575
2025-08-15	1.080	1.120	1.000	1.080	1.080	3,429,498
2025-08-14	1.070	1.170	1.070	1.080	1.080	22,223,558
2025-08-13	0.980	1.070	0.980	1.070	1.070	18,337,427
2025-08-12	1.000	1.030	0.980	0.980	0.980	10,013,886
2025-08-11	0.980	1.000	0.950	1.000	1.000	4,753,434
2025-08-08	0.990	0.990	0.900	0.980	0.980	7,229,809
2025-08-07	1.000	1.100	0.900	0.990	0.990	7,314,075
2025-08-06	0.910	1.000	0.910	1.000	1.000	8,658,379
2025-08-05	0.860	0.930	0.860	0.910	0.910	6,515,943
2025-08-04	0.800	0.880	0.800	0.860	0.860	6,504,953

← NewerPage 5 of 15 · 895 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.