SECURE ELECTRONIC TECHNOLOGY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-05	0.540	0.570	0.530	0.530	0.530	2,522,363
2025-05-02	0.570	0.590	0.540	0.540	0.540	25,268,938
2025-04-30	0.570	0.570	0.570	0.570	0.570	368,608
2025-04-29	0.540	0.570	0.540	0.570	0.570	2,234,635
2025-04-28	0.530	0.560	0.510	0.540	0.540	8,549,353
2025-04-25	0.550	0.550	0.520	0.530	0.530	7,123,539
2025-04-24	0.530	0.570	0.530	0.550	0.550	3,980,130
2025-04-23	0.510	0.560	0.510	0.530	0.530	7,045,535
2025-04-22	0.560	0.560	0.510	0.510	0.510	2,375,889
2025-04-17	0.570	0.570	0.560	0.560	0.560	1,958,143
2025-04-16	0.580	0.600	0.570	0.570	0.570	3,312,974
2025-04-15	0.540	0.580	0.540	0.580	0.580	1,611,613
2025-04-14	0.520	0.570	0.520	0.540	0.540	8,313,315
2025-04-11	0.520	0.530	0.520	0.520	0.520	4,723,640
2025-04-10	0.520	0.520	0.520	0.520	0.520	2,218,732
2025-04-09	0.490	0.520	0.490	0.520	0.520	949,335
2025-04-08	0.450	0.490	0.450	0.490	0.490	2,982,560
2025-04-07	0.500	0.550	0.450	0.450	0.450	4,581,121
2025-04-04	0.500	0.500	0.500	0.500	0.500	1,070,914
2025-04-03	0.550	0.580	0.500	0.500	0.500	3,199,100
2025-04-02	0.550	0.550	0.540	0.550	0.550	2,246,080
2025-03-28	0.540	0.580	0.540	0.550	0.550	1,915,446
2025-03-27	0.590	0.590	0.540	0.540	0.540	38,419,736
2025-03-26	0.550	0.590	0.550	0.590	0.590	11,483,890
2025-03-25	0.550	0.560	0.550	0.550	0.550	5,850,428
2025-03-24	0.580	0.600	0.550	0.550	0.550	19,558,175
2025-03-21	0.570	0.590	0.550	0.580	0.580	9,433,219
2025-03-20	0.580	0.590	0.560	0.570	0.570	5,454,136
2025-03-19	0.620	0.620	0.570	0.580	0.580	10,368,830
2025-03-18	0.620	0.680	0.620	0.620	0.620	2,700,838
2025-03-17	0.660	0.660	0.610	0.620	0.620	4,403,270
2025-03-14	0.700	0.700	0.660	0.660	0.660	1,921,327
2025-03-13	0.680	0.740	0.680	0.700	0.700	10,906,468
2025-03-12	0.620	0.680	0.570	0.680	0.680	43,511,622
2025-03-11	0.620	0.620	0.590	0.620	0.620	1,037,898
2025-03-10	0.610	0.630	0.610	0.620	0.620	1,354,078
2025-03-07	0.610	0.610	0.610	0.610	0.610	613,005
2025-03-06	0.620	0.620	0.610	0.610	0.610	265,402
2025-03-05	0.620	0.620	0.620	0.620	0.620	45,650
2025-03-04	0.600	0.620	0.600	0.620	0.620	3,194,802
2025-03-03	0.630	0.630	0.600	0.600	0.600	3,356,850
2025-02-28	0.630	0.640	0.610	0.630	0.630	1,768,072
2025-02-27	0.620	0.630	0.610	0.630	0.630	3,576,529
2025-02-26	0.650	0.650	0.620	0.620	0.620	6,114,995
2025-02-25	0.620	0.650	0.610	0.650	0.650	10,325,146
2025-02-24	0.670	0.680	0.620	0.620	0.620	11,031,710
2025-02-21	0.690	0.690	0.670	0.670	0.670	711,476
2025-02-20	0.680	0.690	0.630	0.690	0.690	690,609
2025-02-19	0.680	0.690	0.640	0.680	0.680	2,016,525
2025-02-18	0.680	0.680	0.670	0.680	0.680	1,962,155
2025-02-17	0.690	0.700	0.680	0.680	0.680	1,378,797
2025-02-14	0.690	0.690	0.650	0.690	0.690	4,800,013
2025-02-13	0.690	0.750	0.690	0.690	0.690	5,071,810
2025-02-12	0.630	0.690	0.630	0.690	0.690	18,163,363
2025-02-11	0.650	0.650	0.630	0.630	0.630	15,900,104
2025-02-10	0.700	0.700	0.640	0.650	0.650	84,073,277

← NewerPage 7 of 15 · 899 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.