Secure Electronic Technology Plc (NGX:NSLTECH)
Nigeria · Delayed Price · Currency is NGN 0.8700
0.00 (0.00%)
At close: May 18, 2026
NGX:NSLTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.85 | 0.93 | 0.84 | 0.87 | 0.87 | - | 51,877,980 |
| May 15, 2026 | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | -3.33% | 51,877,980 |
| May 14, 2026 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | - | 21,478,700 |
| May 13, 2026 | 0.90 | 0.92 | 0.87 | 0.90 | 0.90 | 2.27% | 37,452,640 |
| May 12, 2026 | 0.92 | 0.93 | 0.88 | 0.88 | 0.88 | -5.38% | 41,311,160 |
| May 11, 2026 | 0.92 | 0.98 | 0.89 | 0.93 | 0.93 | -1.06% | 38,548,230 |
| May 8, 2026 | 1.00 | 1.00 | 0.91 | 0.94 | 0.94 | -6.93% | 37,468,550 |
| May 7, 2026 | 1.00 | 1.10 | 0.91 | 1.01 | 1.01 | 1.00% | 93,313,150 |
| May 6, 2026 | 1.00 | 1.01 | 0.93 | 1.00 | 1.00 | 8.70% | 59,754,950 |
| May 5, 2026 | 1.00 | 1.00 | 0.91 | 0.92 | 0.92 | 1.10% | 38,283,810 |
| May 4, 2026 | 0.88 | 0.95 | 0.88 | 0.91 | 0.91 | 4.60% | 18,168,930 |
| Apr 30, 2026 | 0.89 | 0.95 | 0.87 | 0.87 | 0.87 | -2.25% | 16,871,380 |
| Apr 29, 2026 | 0.89 | 0.95 | 0.87 | 0.89 | 0.89 | -1.11% | 8,630,318 |
| Apr 28, 2026 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -2.17% | 9,145,466 |
| Apr 27, 2026 | 0.94 | 0.98 | 0.92 | 0.92 | 0.92 | -2.13% | 8,749,862 |
| Apr 24, 2026 | 0.95 | 0.99 | 0.93 | 0.94 | 0.94 | - | 9,171,273 |
| Apr 23, 2026 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | - | 13,708,650 |
| Apr 22, 2026 | 0.94 | 1.00 | 0.94 | 0.94 | 0.94 | - | 16,499,990 |
| Apr 21, 2026 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -4.08% | 15,932,600 |
| Apr 20, 2026 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | -2.97% | 20,474,560 |
| Apr 17, 2026 | 0.97 | 1.01 | 0.94 | 1.01 | 1.01 | 4.12% | 31,128,780 |
| 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% | 32,648,510 |
| Apr 14, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 18,247,000 |
| Apr 13, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 14,340,110 |
| Apr 10, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 3.09% | 36,691,750 |
| 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% | 16,751,470 |
| Apr 7, 2026 | 1.02 | 1.05 | 0.98 | 1.00 | 1.00 | -1.96% | 34,331,410 |
| Apr 2, 2026 | 1.05 | 1.10 | 0.99 | 1.02 | 1.02 | - | 59,691,700 |
| 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% | 59,330,960 |
| 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% | 15,859,530 |
| Mar 18, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 10.00% | 18,305,540 |
| Mar 17, 2026 | 1.28 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 19,947,860 |
| 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% | 7,217,946 |
| Mar 10, 2026 | 1.31 | 1.42 | 1.31 | 1.39 | 1.39 | 5.30% | 15,198,300 |
| Mar 9, 2026 | 1.31 | 1.38 | 1.28 | 1.32 | 1.32 | -7.04% | 10,873,400 |
| 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% | 7,780,885 |
| 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% | 20,629,330 |