Skip to main content
logo
Secura Group Limited (SGX:43B)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0790
+0.0010 (1.28%)
At close: Dec 29, 2025

Secura Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 15, 20250.070.070.070.07--2.67%150,100
Dec 12, 20250.070.080.070.08-1.35%155,100
Dec 11, 20250.070.070.070.07---
Dec 10, 20250.070.080.070.07-1.37%2,094,600
Dec 9, 20250.070.070.070.07-2.82%351,500
Dec 8, 20250.070.070.070.07--367,400
Dec 5, 20250.070.070.070.07--2.74%100,200
Dec 4, 20250.070.070.070.07-1.39%391,600
Dec 3, 20250.070.070.070.07--50,100
Dec 2, 20250.070.070.070.07--1.37%375,100
Dec 1, 20250.070.070.070.07--1.35%100,000
Nov 28, 20250.070.080.070.07--599,900
Nov 27, 20250.070.070.070.07-1.37%189,700
Nov 26, 20250.070.080.070.07--1,301,100
Nov 25, 20250.070.070.070.07--774,700
Nov 24, 20250.070.070.070.07--1.35%320,000
Nov 21, 20250.080.080.070.07--1.33%257,900
Nov 20, 20250.070.080.070.08-1.35%3,470,400
Nov 19, 20250.070.070.070.07-1.37%458,600
Nov 18, 20250.070.080.070.07--1.35%3,031,000
Nov 17, 20250.080.080.070.07--1.33%136,600
Nov 14, 20250.070.080.070.08--1.32%1,906,200
Nov 13, 20250.080.080.080.08-1.33%2,219,400
Nov 12, 20250.080.080.080.08--3.85%780,800
Nov 11, 20250.080.080.080.08--1.27%775,000
Nov 10, 20250.080.080.080.08--3,210,500
Nov 7, 20250.080.090.080.08-5.33%14,407,900
Nov 6, 20250.080.080.080.08---
Nov 5, 20250.070.080.070.08-1.35%468,500
Nov 4, 20250.080.080.070.07--1.33%350,200
Nov 3, 20250.080.080.080.08--2.60%2,806,000
Oct 31, 20250.070.080.070.08-8.45%1,727,300
Oct 30, 20250.070.070.070.07--37,000
Oct 29, 20250.070.070.070.07-4.41%249,700
Oct 28, 20250.070.070.070.07-4.62%303,700
Oct 27, 20250.070.070.070.07---
Oct 24, 20250.070.070.070.07---
Oct 23, 20250.070.070.070.07--4.41%125,000
Oct 22, 20250.070.070.070.07---
Oct 21, 20250.070.070.070.07--115,000