Skip to main content
logo
Secura Group Limited (SGX:43B)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0780
+0.0020 (2.63%)
At close: Mar 20, 2026

Secura Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20260.080.080.080.08-2.63%2,000
Mar 19, 20260.080.080.080.08--2.56%318,100
Mar 18, 20260.080.080.070.08-13.04%1,009,700
Mar 17, 20260.070.070.070.07---
Mar 16, 20260.070.070.070.07--100,000
Mar 13, 20260.070.070.070.07--4.17%15,000
Mar 12, 20260.070.070.070.07-2.86%101,000
Mar 11, 20260.070.080.070.07--516,700
Mar 10, 20260.070.070.070.07-2.94%76,700
Mar 9, 20260.070.070.070.07--4.23%342,300
Mar 6, 20260.070.070.070.07--4.05%59,300
Mar 5, 20260.070.080.070.07--1.33%286,300
Mar 4, 20260.080.080.080.08---
Mar 3, 20260.080.080.070.08-2.74%196,700
Mar 2, 20260.080.080.070.07--10.98%1,853,200
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