SECURE ELECTRONIC TECHNOLOGY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.840	0.840	0.760	0.800	0.800	8,736,897
2025-07-31	0.850	0.870	0.770	0.840	0.840	12,546,249
2025-07-30	0.880	0.880	0.830	0.850	0.850	18,396,227
2025-07-29	0.890	0.910	0.830	0.880	0.880	22,763,655
2025-07-28	0.920	0.980	0.830	0.890	0.890	15,638,345
2025-07-25	0.930	1.020	0.850	0.920	0.920	13,005,334
2025-07-24	1.030	1.030	0.930	0.930	0.930	19,926,972
2025-07-23	1.120	1.120	1.010	1.030	1.030	8,284,646
2025-07-22	1.140	1.180	1.030	1.120	1.120	7,861,996
2025-07-21	1.210	1.260	1.090	1.140	1.140	13,988,751
2025-07-18	1.110	1.220	1.010	1.210	1.210	10,730,687
2025-07-17	1.210	1.330	1.090	1.110	1.110	21,941,571
2025-07-16	1.100	1.210	1.100	1.210	1.210	13,778,916
2025-07-14	1.000	1.100	1.000	1.100	1.100	5,742,261
2025-07-11	0.930	1.020	0.930	1.000	1.000	15,570,454
2025-07-10	0.850	0.930	0.850	0.930	0.930	12,151,902
2025-07-09	0.820	0.850	0.800	0.850	0.850	14,904,160
2025-07-08	0.790	0.820	0.740	0.820	0.820	11,969,253
2025-07-07	0.720	0.790	0.710	0.790	0.790	8,195,487
2025-07-04	0.720	0.790	0.720	0.720	0.720	20,697,232
2025-07-03	0.660	0.720	0.660	0.720	0.720	5,935,520
2025-07-02	0.600	0.660	0.600	0.660	0.660	10,543,283
2025-07-01	0.600	0.620	0.600	0.600	0.600	3,190,991
2025-06-30	0.580	0.620	0.580	0.600	0.600	3,438,243
2025-06-27	0.600	0.610	0.580	0.580	0.580	4,151,382
2025-06-26	0.600	0.610	0.580	0.600	0.600	2,612,992
2025-06-25	0.580	0.600	0.580	0.600	0.600	3,155,396
2025-06-24	0.570	0.600	0.570	0.580	0.580	1,775,975
2025-06-23	0.600	0.600	0.560	0.570	0.570	1,723,631
2025-06-20	0.560	0.600	0.560	0.600	0.600	1,008,248
2025-06-19	0.560	0.610	0.560	0.560	0.560	3,059,776
2025-06-18	0.620	0.620	0.560	0.560	0.560	1,502,214
2025-06-17	0.620	0.620	0.620	0.620	0.620	433,979
2025-06-16	0.610	0.620	0.610	0.620	0.620	262,903
2025-06-13	0.580	0.620	0.580	0.610	0.610	766,668
2025-06-11	0.600	0.620	0.570	0.580	0.580	2,964,003
2025-06-10	0.600	0.600	0.600	0.600	0.600	836,066
2025-06-05	0.600	0.600	0.600	0.600	0.600	116,750
2025-06-04	0.600	0.600	0.600	0.600	0.600	140,315
2025-06-03	0.550	0.600	0.550	0.600	0.600	432,970
2025-06-02	0.610	0.610	0.550	0.550	0.550	1,332,681
2025-05-30	0.620	0.620	0.610	0.610	0.610	1,342,750
2025-05-29	0.620	0.620	0.620	0.620	0.620	2,183,315
2025-05-28	0.620	0.620	0.620	0.620	0.620	484,963
2025-05-27	0.620	0.620	0.590	0.620	0.620	794,619
2025-05-26	0.590	0.640	0.590	0.620	0.620	2,237,585
2025-05-23	0.590	0.600	0.560	0.590	0.590	2,378,060
2025-05-22	0.590	0.590	0.590	0.590	0.590	734,154
2025-05-21	0.580	0.590	0.580	0.590	0.590	852,010
2025-05-20	0.610	0.620	0.580	0.580	0.580	2,178,276
2025-05-19	0.600	0.610	0.540	0.610	0.610	4,703,108
2025-05-16	0.620	0.620	0.560	0.600	0.600	1,897,146
2025-05-15	0.600	0.660	0.600	0.620	0.620	3,620,018
2025-05-14	0.570	0.600	0.570	0.600	0.600	3,338,520
2025-05-13	0.570	0.570	0.570	0.570	0.570	1,017,655
2025-05-12	0.580	0.580	0.570	0.570	0.570	1,123,950
2025-05-09	0.580	0.580	0.580	0.580	0.580	1,417,386
2025-05-08	0.580	0.580	0.580	0.580	0.580	1,092,710
2025-05-07	0.570	0.580	0.570	0.580	0.580	1,117,741
2025-05-06	0.530	0.580	0.520	0.570	0.570	1,966,296

← NewerPage 6 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.