Secura Group Limited (SGX:43B)
Singapore · Delayed Price · Currency is SGD 0.0770
+0.0060 (8.45%)
At close: Oct 31, 2025
Secura Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 8.45% | 1,727,300 |
| Oct 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 37,000 |
| Oct 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4.41% | 249,700 |
| Oct 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4.62% | 303,700 |
| Oct 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Oct 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Oct 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -4.41% | 125,000 |
| Oct 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 115,000 |
| Oct 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 290,000 |
| Oct 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -8.11% | 338,000 |
| Oct 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.33% | 84,000 |
| Oct 10, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 2.74% | 200,100 |
| Oct 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 67,000 |
| Oct 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 189,600 |
| Oct 7, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | - | 181,600 |
| Oct 6, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | -1.35% | 172,100 |
| Oct 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.37% | 247,000 |
| Oct 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.35% | 376,200 |
| Oct 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.25% | 1,017,100 |
| Sep 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 214,800 |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4.55% | 308,200 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 300,000 |
| Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.49% | 300,000 |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.47% | 330,000 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 95,000 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.45% | 290,000 |
| Sep 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 215,100 |
| Sep 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.82% | 100,000 |
| Sep 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 739,700 |
| Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4.41% | 265,400 |
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -5.56% | 303,200 |
| Sep 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.37% | 30,000 |
| Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10.61% | 175,000 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -9.59% | 290,500 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.35% | 876,400 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.45% | 1,000 |
| Sep 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.43% | 15,000 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -4.11% | 230,000 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 52,000 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |