Secure Electronic Technology Plc (NGX:NSLTECH)
Nigeria · Delayed Price · Currency is NGN 1.100
+0.050 (4.76%)
At close: Aug 22, 2025
NGX:NSLTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 4.76% | 7,912,154 |
| Aug 21, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 9.38% | 6,306,209 |
| Aug 20, 2025 | 0.96 | 1.05 | 0.96 | 0.96 | 0.96 | -8.57% | 4,720,112 |
| Aug 19, 2025 | 1.08 | 1.08 | 1.01 | 1.05 | 1.05 | -0.94% | 3,891,084 |
| Aug 18, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 4,119,575 |
| Aug 15, 2025 | 1.12 | 1.12 | 1.00 | 1.08 | 1.08 | - | 3,429,498 |
| Aug 14, 2025 | 1.07 | 1.17 | 1.07 | 1.08 | 1.08 | 0.93% | 22,223,550 |
| Aug 13, 2025 | 1.01 | 1.07 | 1.00 | 1.07 | 1.07 | 9.18% | 18,337,420 |
| Aug 12, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -2.00% | 10,013,880 |
| Aug 11, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 2.04% | 4,753,434 |
| Aug 8, 2025 | 0.90 | 0.99 | 0.90 | 0.98 | 0.98 | -1.01% | 7,229,809 |
| Aug 7, 2025 | 1.10 | 1.10 | 0.90 | 0.99 | 0.99 | -1.00% | 7,314,075 |
| Aug 6, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 9.89% | 8,658,379 |
| Aug 5, 2025 | 0.86 | 0.93 | 0.86 | 0.91 | 0.91 | 5.81% | 6,515,943 |
| Aug 4, 2025 | 0.80 | 0.88 | 0.80 | 0.86 | 0.86 | 7.50% | 6,504,953 |
| Aug 1, 2025 | 0.78 | 0.80 | 0.76 | 0.80 | 0.80 | -4.76% | 8,736,897 |
| Jul 31, 2025 | 0.83 | 0.87 | 0.77 | 0.84 | 0.84 | -1.18% | 12,546,240 |
| Jul 30, 2025 | 0.83 | 0.88 | 0.83 | 0.85 | 0.85 | -3.41% | 18,396,220 |
| Jul 29, 2025 | 0.90 | 0.91 | 0.83 | 0.88 | 0.88 | -1.12% | 22,763,650 |
| Jul 28, 2025 | 0.97 | 0.98 | 0.83 | 0.89 | 0.89 | -3.26% | 15,638,340 |
| Jul 25, 2025 | 0.99 | 1.02 | 0.85 | 0.92 | 0.92 | -1.08% | 13,005,330 |
| Jul 24, 2025 | 0.93 | 1.00 | 0.93 | 0.93 | 0.93 | -9.71% | 19,926,970 |
| Jul 23, 2025 | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | -8.04% | 8,284,646 |
| Jul 22, 2025 | 1.14 | 1.18 | 1.03 | 1.12 | 1.12 | -1.75% | 7,861,996 |
| Jul 21, 2025 | 1.22 | 1.26 | 1.09 | 1.14 | 1.14 | -5.79% | 13,988,750 |
| Jul 18, 2025 | 1.01 | 1.22 | 1.01 | 1.21 | 1.21 | 9.01% | 10,730,680 |
| Jul 17, 2025 | 1.33 | 1.33 | 1.09 | 1.11 | 1.11 | -8.26% | 21,941,570 |
| Jul 16, 2025 | 1.21 | 1.21 | 1.11 | 1.21 | 1.21 | 10.00% | 13,778,910 |
| Jul 14, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 10.00% | 5,742,261 |
| Jul 11, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 7.53% | 15,570,450 |
| Jul 10, 2025 | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | 9.41% | 12,151,900 |
| Jul 9, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 3.66% | 14,904,160 |
| Jul 8, 2025 | 0.79 | 0.82 | 0.74 | 0.82 | 0.82 | 3.80% | 11,969,250 |
| Jul 7, 2025 | 0.73 | 0.79 | 0.71 | 0.79 | 0.79 | 9.72% | 8,195,487 |
| Jul 4, 2025 | 0.73 | 0.79 | 0.72 | 0.72 | 0.72 | - | 20,697,230 |
| Jul 3, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 9.09% | 5,935,520 |
| Jul 2, 2025 | 0.63 | 0.66 | 0.62 | 0.66 | 0.66 | 10.00% | 10,543,280 |
| Jul 1, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | - | 3,190,991 |
| Jun 30, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | 3.45% | 3,438,243 |
| Jun 27, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -3.33% | 4,151,382 |
| Jun 26, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | - | 2,612,992 |
| Jun 25, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 3,155,396 |
| Jun 24, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | 1.75% | 1,775,975 |
| Jun 23, 2025 | 0.56 | 0.60 | 0.56 | 0.57 | 0.57 | -5.00% | 1,723,631 |
| Jun 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 7.14% | 1,008,248 |
| Jun 19, 2025 | 0.61 | 0.61 | 0.56 | 0.56 | 0.56 | - | 3,059,776 |
| Jun 18, 2025 | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | -9.68% | 1,502,214 |
| Jun 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 433,979 |
| Jun 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 262,903 |
| Jun 13, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 5.17% | 766,668 |