Secure Electronic Technology Plc (NGX:NSLTECH)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
0.8400
-0.0500 (-5.62%)
At close: Oct 29, 2025

NGX:NSLTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.860.900.850.890.89-1.11%2,922,695
Oct 27, 20250.900.900.830.900.90-5,627,844
Oct 24, 20250.900.900.890.900.90-2,648,122
Oct 23, 20250.880.910.880.900.901.12%4,169,285
Oct 22, 20250.920.930.880.890.89-11,572,960
Oct 21, 20250.910.940.890.890.89-19,630,630
Oct 20, 20250.910.910.890.890.89-2.20%5,161,369
Oct 17, 20250.910.910.880.910.91-5,870,038
Oct 16, 20250.910.910.900.910.917.06%2,061,616
Oct 15, 20250.860.860.850.850.85-4.49%1,323,896
Oct 14, 20250.890.900.850.890.89-1.11%4,306,135
Oct 13, 20250.920.920.900.900.90-3,600,400
Oct 10, 20250.910.910.900.900.90-1.10%8,499,243
Oct 9, 20250.910.910.900.910.91-2,499,588
Oct 8, 20250.870.910.840.910.912.25%5,414,916
Oct 7, 20250.900.920.890.890.89-1.11%8,825,212
Oct 6, 20250.880.900.880.900.90-6,023,568
Oct 3, 20250.880.910.860.900.902.27%6,923,410
Oct 2, 20250.850.890.840.880.881.15%3,007,177
Sep 30, 20250.900.900.830.870.87-3.33%4,963,596
Sep 29, 20250.900.960.850.900.90-1.10%11,278,670
Sep 26, 20250.880.940.880.910.913.41%14,058,330
Sep 25, 20250.820.890.820.880.888.64%6,262,727
Sep 24, 20250.790.820.790.810.818.00%5,532,328
Sep 23, 20250.810.810.750.750.75-6.25%19,266,470
Sep 22, 20250.790.820.760.800.806.67%22,195,870
Sep 19, 20250.800.800.750.750.75-8.54%12,872,480
Sep 18, 20250.830.830.790.820.822.50%19,799,340
Sep 17, 20250.810.820.800.800.80-2.44%11,869,470
Sep 16, 20250.820.820.820.820.82-1.20%32,486,220
Sep 15, 20250.860.870.790.830.83-3.49%30,876,040
Sep 12, 20250.890.890.800.860.86-2.27%71,438,150
Sep 11, 20250.930.960.880.880.88-10,514,610
Sep 10, 20250.930.980.850.880.88-5.38%14,344,890
Sep 9, 20250.960.960.930.930.93-1,192,180
Sep 8, 20250.991.000.880.930.93-3.12%6,220,138
Sep 4, 20250.960.960.900.960.96-4,256,875
Sep 3, 20250.880.960.820.960.969.09%5,513,399
Sep 2, 20250.970.970.830.880.88-1.12%7,288,776
Sep 1, 20250.860.930.820.890.894.71%22,358,150
Aug 29, 20250.900.990.810.850.85-5.56%33,173,640
Aug 28, 20250.980.980.900.900.90-5.26%15,172,000
Aug 27, 20250.950.950.950.950.95-3.06%11,751,830
Aug 26, 20251.081.080.980.980.98-9.26%27,298,340
Aug 25, 20251.101.121.071.081.08-1.82%2,877,097
Aug 22, 20251.101.101.001.101.104.76%7,912,154
Aug 21, 20251.051.051.001.051.059.38%6,306,209
Aug 20, 20250.961.050.960.960.96-8.57%4,720,112
Aug 19, 20251.081.081.011.051.05-0.94%3,891,084
Aug 18, 20251.091.091.051.061.06-1.85%4,119,575