Skip to main content
logo
Secura Group Limited (SGX:43B)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0820
-0.0010 (-1.20%)
At close: Feb 27, 2026

Secura Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.080.080.080.08--1.20%300,100
Feb 26, 20260.080.080.080.08-1.22%473,500
Feb 25, 20260.080.080.080.08--2.38%835,900
Feb 24, 20260.080.080.080.08-1.20%54,000
Feb 23, 20260.090.090.080.08--4.60%1,739,900
Feb 20, 20260.090.090.080.09-2.35%643,700
Feb 19, 20260.090.090.080.09-1.19%511,600
Feb 16, 20260.080.080.080.08-1.20%246,500
Feb 13, 20260.080.080.080.08--2.35%373,500
Feb 12, 20260.090.090.090.09-1.19%321,100
Feb 11, 20260.080.090.080.08-3.70%2,263,000
Feb 10, 20260.080.080.080.08--1.22%111,700
Feb 9, 20260.080.080.080.08-1.23%623,000
Feb 6, 20260.080.080.080.08--606,300
Feb 5, 20260.080.080.080.08--393,900
Feb 4, 20260.080.080.080.08--290,600
Feb 3, 20260.080.080.080.08-1.25%971,700
Feb 2, 20260.080.080.080.08--1.23%1,916,800
Jan 30, 20260.080.080.080.08--2.41%736,300
Jan 29, 20260.080.090.080.08--1,875,800
Jan 28, 20260.080.090.080.08--3,941,000
Jan 27, 20260.090.090.080.08--1.19%1,618,100
Jan 26, 20260.080.090.080.08--1.18%2,151,800
Jan 23, 20260.090.090.080.09-1.19%3,433,100
Jan 22, 20260.090.090.080.08--4.55%3,174,700
Jan 21, 20260.090.090.090.09-1.15%6,034,600
Jan 20, 20260.090.090.090.09--6.45%6,242,400
Jan 19, 20260.090.090.080.09-20.78%35,163,900
Jan 16, 20260.080.080.080.08---
Jan 15, 20260.080.080.080.08-1.32%205,000
Jan 14, 20260.080.080.080.08--1.30%100,000
Jan 13, 20260.080.080.080.08-1.32%650,000
Jan 12, 20260.080.080.080.08--2.56%323,000
Jan 9, 20260.080.080.080.08--3.70%50,000
Jan 8, 20260.080.080.080.08-1.25%200,100
Jan 7, 20260.080.080.080.08-1.27%186,000
Jan 6, 20260.080.080.080.08--2.47%656,000
Jan 5, 20260.080.080.080.08--1,616,000
Jan 2, 20260.080.080.080.08-3.85%1,495,300
Dec 31, 20250.080.080.080.08--300,100
Dec 30, 20250.080.080.080.08--1.27%621,300
Dec 29, 20250.080.080.080.08-1.28%3,369,900
Dec 26, 20250.080.080.080.08-6.85%3,356,600
Dec 24, 20250.070.070.070.07--11,700
Dec 23, 20250.080.080.070.07--150,100
Dec 22, 20250.070.070.070.07---
Dec 19, 20250.070.070.070.07--80,300
Dec 18, 20250.070.070.070.07--400,100
Dec 17, 20250.080.080.070.07--43,600
Dec 16, 20250.070.070.070.07--10,000