Secure Electronic Technology Plc (NGX:NSLTECH)
Nigeria · Delayed Price · Currency is NGN 0.9800
-0.0300 (-2.97%)
At close: Apr 20, 2026
NGX:NSLTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | -2.97% | 20,474,563 |
| Apr 17, 2026 | 0.97 | 1.01 | 0.94 | 1.01 | 1.01 | 4.12% | 31,128,787 |
| Apr 16, 2026 | 1.03 | 1.04 | 0.95 | 0.97 | 0.97 | 2.11% | 38,490,910 |
| Apr 15, 2026 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -3.06% | 32,648,515 |
| Apr 14, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 18,247,009 |
| Apr 13, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 14,340,117 |
| Apr 10, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 3.09% | 36,691,754 |
| Apr 9, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -2.02% | 20,464,300 |
| Apr 8, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -1.00% | 16,749,174 |
| Apr 7, 2026 | 1.02 | 1.05 | 0.98 | 1.00 | 1.00 | -1.96% | 34,331,418 |
| Apr 2, 2026 | 1.05 | 1.10 | 0.99 | 1.02 | 1.02 | - | 59,691,703 |
| Apr 1, 2026 | 1.10 | 1.11 | 1.00 | 1.02 | 1.02 | -3.77% | 49,479,030 |
| Mar 31, 2026 | 1.17 | 1.17 | 1.06 | 1.06 | 1.06 | -9.40% | 59,330,961 |
| Mar 30, 2026 | 1.30 | 1.38 | 1.17 | 1.17 | 1.17 | -10.00% | 31,122,600 |
| Mar 27, 2026 | 1.32 | 1.39 | 1.30 | 1.30 | 1.30 | -7.14% | 8,622,035 |
| Mar 26, 2026 | 1.32 | 1.40 | 1.30 | 1.40 | 1.40 | 6.06% | 5,965,507 |
| Mar 25, 2026 | 1.35 | 1.40 | 1.32 | 1.32 | 1.32 | -7.04% | 9,114,365 |
| Mar 24, 2026 | 1.42 | 1.44 | 1.36 | 1.42 | 1.42 | - | 8,349,768 |
| Mar 23, 2026 | 1.30 | 1.42 | 1.30 | 1.42 | 1.42 | 7.58% | 15,859,534 |
| Mar 18, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 10.00% | 18,305,548 |
| Mar 17, 2026 | 1.28 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 19,947,862 |
| Mar 16, 2026 | 1.36 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 8,310,251 |
| Mar 13, 2026 | 1.44 | 1.44 | 1.32 | 1.40 | 1.40 | - | 5,037,201 |
| Mar 12, 2026 | 1.39 | 1.45 | 1.33 | 1.40 | 1.40 | -2.10% | 5,428,915 |
| Mar 11, 2026 | 1.43 | 1.47 | 1.38 | 1.43 | 1.43 | 2.88% | 7,207,946 |
| Mar 10, 2026 | 1.31 | 1.42 | 1.31 | 1.39 | 1.39 | 5.30% | 15,194,287 |
| Mar 9, 2026 | 1.31 | 1.38 | 1.28 | 1.32 | 1.32 | -7.04% | 10,873,409 |
| Mar 6, 2026 | 1.31 | 1.43 | 1.31 | 1.42 | 1.42 | - | 5,601,862 |
| Mar 5, 2026 | 1.48 | 1.48 | 1.33 | 1.42 | 1.42 | -2.07% | 7,770,885 |
| Mar 4, 2026 | 1.36 | 1.47 | 1.36 | 1.45 | 1.45 | 5.07% | 9,828,905 |
| Mar 3, 2026 | 1.53 | 1.53 | 1.35 | 1.38 | 1.38 | -8.00% | 20,629,333 |
| Mar 2, 2026 | 1.53 | 1.67 | 1.44 | 1.50 | 1.50 | -1.96% | 9,611,356 |
| Feb 27, 2026 | 1.53 | 1.55 | 1.45 | 1.53 | 1.53 | 5.52% | 8,985,962 |
| Feb 26, 2026 | 1.40 | 1.51 | 1.28 | 1.45 | 1.45 | 5.07% | 15,813,139 |
| Feb 25, 2026 | 1.50 | 1.50 | 1.28 | 1.38 | 1.38 | -2.13% | 14,859,807 |
| Feb 24, 2026 | 1.51 | 1.60 | 1.39 | 1.41 | 1.41 | -6.00% | 24,491,390 |
| Feb 23, 2026 | 1.56 | 1.62 | 1.46 | 1.50 | 1.50 | -7.41% | 46,339,032 |
| Feb 20, 2026 | 1.80 | 1.80 | 1.62 | 1.62 | 1.62 | -10.00% | 25,386,529 |
| Feb 19, 2026 | 2.19 | 2.19 | 1.80 | 1.80 | 1.80 | -10.00% | 71,773,998 |
| Feb 18, 2026 | 2.00 | 2.00 | 1.91 | 2.00 | 2.00 | 9.89% | 52,289,233 |
| Feb 17, 2026 | 1.80 | 1.82 | 1.75 | 1.82 | 1.82 | 9.64% | 45,921,449 |
| Feb 16, 2026 | 1.56 | 1.66 | 1.51 | 1.66 | 1.66 | 9.93% | 20,590,770 |
| Feb 13, 2026 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | 9.42% | 25,525,165 |
| Feb 12, 2026 | 1.38 | 1.38 | 1.26 | 1.38 | 1.38 | 9.52% | 32,055,248 |
| Feb 11, 2026 | 1.26 | 1.26 | 1.21 | 1.26 | 1.26 | 9.57% | 25,518,445 |
| Feb 10, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 9.52% | 9,602,516 |
| Feb 9, 2026 | 1.12 | 1.18 | 1.01 | 1.05 | 1.05 | -6.25% | 43,942,538 |
| Feb 6, 2026 | 1.11 | 1.18 | 1.08 | 1.12 | 1.12 | - | 18,924,433 |
| Feb 5, 2026 | 1.09 | 1.18 | 1.09 | 1.12 | 1.12 | -0.88% | 15,754,147 |
| Feb 4, 2026 | 1.15 | 1.16 | 1.09 | 1.13 | 1.13 | -0.88% | 19,792,110 |