SECURE ELECTRONIC TECHNOLOGY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.700	0.700	0.680	0.680	0.680	13,618,177
2025-01-31	0.690	0.710	0.630	0.700	0.700	599,536,483
2025-01-30	0.700	0.700	0.690	0.690	0.690	916,439
2025-01-29	0.700	0.720	0.700	0.700	0.700	5,172,163
2025-01-28	0.750	0.750	0.680	0.700	0.700	17,019,457
2025-01-27	0.810	0.840	0.740	0.750	0.750	11,882,246
2025-01-24	0.810	0.850	0.750	0.810	0.810	202,216,792
2025-01-23	0.800	0.810	0.750	0.810	0.810	2,867,215
2025-01-22	0.730	0.800	0.670	0.800	0.800	3,008,831
2025-01-21	0.810	0.810	0.730	0.730	0.730	3,004,545
2025-01-20	0.890	0.890	0.810	0.810	0.810	994,935
2025-01-17	0.890	0.890	0.810	0.890	0.890	1,390,895
2025-01-16	0.900	0.900	0.830	0.890	0.890	1,118,165
2025-01-15	0.900	0.900	0.900	0.900	0.900	1,237,056
2025-01-14	0.890	0.970	0.890	0.960	0.960	11,356,839
2025-01-13	0.810	0.890	0.810	0.890	0.890	10,485,530
2025-01-10	0.740	0.810	0.740	0.810	0.810	4,741,109
2025-01-09	0.680	0.740	0.620	0.740	0.740	6,597,332
2025-01-08	0.740	0.770	0.670	0.680	0.680	2,415,299
2025-01-07	0.820	0.820	0.740	0.740	0.740	3,830,762
2025-01-06	0.750	0.820	0.750	0.820	0.820	6,361,453
2025-01-03	0.690	0.750	0.690	0.750	0.750	6,044,374
2025-01-02	0.630	0.690	0.630	0.690	0.690	2,719,593
2024-12-31	0.630	0.630	0.630	0.630	0.630	211,093
2024-12-30	0.630	0.630	0.610	0.630	0.630	941,810
2024-12-27	0.580	0.630	0.580	0.630	0.630	563,080
2024-12-24	0.610	0.610	0.580	0.580	0.580	226,250
2024-12-23	0.620	0.670	0.590	0.610	0.610	1,536,991
2024-12-20	0.580	0.620	0.580	0.620	0.620	3,358,932
2024-12-19	0.570	0.590	0.570	0.580	0.580	1,089,066
2024-12-18	0.550	0.570	0.550	0.570	0.570	1,356,827
2024-12-17	0.570	0.620	0.550	0.550	0.550	2,688,317
2024-12-16	0.540	0.570	0.540	0.570	0.570	2,522,385
2024-12-13	0.570	0.570	0.520	0.540	0.540	7,222,521
2024-12-12	0.570	0.570	0.520	0.570	0.570	16,745,930
2024-12-11	0.630	0.630	0.570	0.570	0.570	2,108,253
2024-12-10	0.630	0.630	0.630	0.630	0.630	89,268
2024-12-09	0.700	0.700	0.630	0.630	0.630	501,200
2024-12-06	0.650	0.700	0.650	0.700	0.700	260,627
2024-12-05	0.600	0.650	0.600	0.650	0.650	576,820
2024-12-04	0.600	0.600	0.600	0.600	0.600	325,419
2024-12-03	0.600	0.600	0.600	0.600	0.600	1,377,066
2024-12-02	0.550	0.600	0.550	0.600	0.600	605,883
2024-11-29	0.550	0.550	0.540	0.550	0.550	2,757,991
2024-11-28	0.560	0.560	0.540	0.550	0.550	1,142,727
2024-11-27	0.550	0.570	0.550	0.560	0.560	1,667,073
2024-11-26	0.550	0.550	0.510	0.550	0.550	19,360,311
2024-11-25	0.610	0.610	0.550	0.550	0.550	9,304,822
2024-11-22	0.620	0.620	0.610	0.610	0.610	316,223
2024-11-21	0.600	0.650	0.600	0.620	0.620	716,860
2024-11-20	0.610	0.660	0.550	0.600	0.600	1,058,668
2024-11-19	0.610	0.610	0.610	0.610	0.610	2,000
2024-11-18	0.610	0.610	0.610	0.610	0.610	14,120
2024-11-15	0.610	0.610	0.610	0.610	0.610	632,276
2024-11-14	0.610	0.610	0.610	0.610	0.610	127,538
2024-11-13	0.610	0.610	0.610	0.610	0.610	10,833
2024-11-12	0.610	0.610	0.610	0.610	0.610	87,500
2024-11-11	0.600	0.610	0.570	0.610	0.610	1,339,898
2024-11-08	0.600	0.600	0.600	0.600	0.600	19,647
2024-11-07	0.600	0.600	0.600	0.600	0.600	60,198

← NewerPage 8 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.