SECURE ELECTRONIC TECHNOLOGY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.600	0.600	0.600	0.600	0.600	12,100
2024-11-05	0.600	0.600	0.600	0.600	0.600	66,007
2024-11-04	0.600	0.600	0.600	0.600	0.600	31,791
2024-11-01	0.600	0.600	0.600	0.600	0.600	198,149
2024-10-31	0.660	0.660	0.600	0.600	0.600	1,727,487
2024-10-30	0.610	0.660	0.610	0.660	0.660	273,131
2024-10-29	0.610	0.610	0.610	0.610	0.610	215,593
2024-10-28	0.560	0.610	0.560	0.610	0.610	249,600
2024-10-25	0.560	0.560	0.560	0.560	0.560	22,400
2024-10-24	0.560	0.560	0.560	0.560	0.560	4,200
2024-10-23	0.560	0.560	0.560	0.560	0.560	13,500
2024-10-22	0.580	0.630	0.560	0.560	0.560	2,112,725
2024-10-21	0.620	0.620	0.580	0.580	0.580	539,857
2024-10-18	0.620	0.620	0.620	0.620	0.620	68,835
2024-10-17	0.620	0.620	0.620	0.620	0.620	289,038
2024-10-16	0.620	0.620	0.620	0.620	0.620	140,200
2024-10-15	0.610	0.620	0.590	0.620	0.620	360,008
2024-10-14	0.650	0.660	0.610	0.610	0.610	1,414,220
2024-10-11	0.650	0.650	0.650	0.650	0.650	411,514
2024-10-10	0.650	0.650	0.650	0.650	0.650	454,550
2024-10-09	0.610	0.650	0.610	0.650	0.650	1,086,394
2024-10-08	0.640	0.640	0.610	0.610	0.610	2,713,945
2024-10-07	0.660	0.660	0.640	0.640	0.640	407,375
2024-10-04	0.610	0.660	0.610	0.660	0.660	1,135,065
2024-10-03	0.660	0.660	0.610	0.610	0.610	607,711
2024-10-02	0.660	0.700	0.650	0.660	0.660	3,881,105
2024-09-30	0.600	0.660	0.600	0.660	0.660	1,772,920
2024-09-27	0.630	0.630	0.600	0.600	0.600	1,140,455
2024-09-26	0.600	0.630	0.600	0.630	0.630	729,789
2024-09-25	0.610	0.640	0.600	0.600	0.600	1,279,856
2024-09-24	0.620	0.620	0.610	0.610	0.610	600,495
2024-09-23	0.670	0.670	0.610	0.620	0.620	2,752,351
2024-09-20	0.620	0.670	0.620	0.670	0.670	493,460
2024-09-19	0.680	0.680	0.620	0.620	0.620	1,154,700
2024-09-18	0.700	0.700	0.630	0.680	0.680	2,507,645
2024-09-17	0.650	0.700	0.640	0.700	0.700	961,979
2024-09-13	0.700	0.700	0.630	0.650	0.650	3,306,919
2024-09-12	0.710	0.730	0.700	0.700	0.700	1,132,170
2024-09-11	0.690	0.740	0.690	0.710	0.710	1,525,418
2024-09-10	0.640	0.700	0.640	0.690	0.690	3,768,010
2024-09-09	0.590	0.640	0.590	0.640	0.640	1,872,667
2024-09-06	0.540	0.590	0.490	0.590	0.590	4,295,944
2024-09-05	0.590	0.590	0.540	0.540	0.540	637,256
2024-09-04	0.650	0.650	0.590	0.590	0.590	3,886,087
2024-09-03	0.720	0.780	0.650	0.650	0.650	8,810,464
2024-09-02	0.660	0.720	0.660	0.720	0.720	2,257,033
2024-08-30	0.610	0.670	0.610	0.660	0.660	3,234,773
2024-08-29	0.560	0.610	0.560	0.610	0.610	5,939,650
2024-08-28	0.510	0.560	0.510	0.560	0.560	2,710,347
2024-08-27	0.470	0.510	0.470	0.510	0.510	555,000
2024-08-26	0.430	0.470	0.430	0.470	0.470	2,746,343
2024-08-23	0.400	0.430	0.390	0.430	0.430	3,584,975
2024-08-22	0.380	0.400	0.380	0.400	0.400	823,630
2024-08-21	0.370	0.390	0.350	0.380	0.380	2,182,730
2024-08-20	0.370	0.400	0.340	0.370	0.370	11,821,600
2024-08-19	0.410	0.410	0.370	0.370	0.370	5,297,157
2024-08-16	0.450	0.450	0.410	0.410	0.410	4,124,025
2024-08-15	0.450	0.490	0.450	0.450	0.450	475,285
2024-08-14	0.420	0.450	0.420	0.450	0.450	271,625
2024-08-13	0.430	0.430	0.410	0.420	0.420	1,073,023

← NewerPage 9 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.