Secura Group Limited (SGX:43B)
Singapore · Delayed Price · Currency is SGD 0.0650
-0.0030 (-4.41%)
Last updated: Sep 16, 2025, 11:12 AM SGT
Secura Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 132,900 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.35% | 20,000 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4.23% | 158,000 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.39% | 157,900 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 75,000 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.70% | 297,500 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 11, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | 4.23% | 111,900 |
| Aug 8, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -2.74% | 199,600 |
| Aug 7, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 348,200 |
| Aug 6, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -2.67% | 76,300 |
| Aug 5, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 13.64% | 720,200 |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 130,000 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.54% | 109,200 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.52% | 279,800 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.49% | 145,000 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.52% | 530,000 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.49% | 30,000 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4.69% | 30,000 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -3.03% | 443,700 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 13.79% | 761,000 |
| Jul 18, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -10.77% | 110,000 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | -2.99% | 185,000 |
| Jul 16, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 3.08% | 396,300 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 1.56% | 166,600 |
| Jul 14, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | 16.36% | 1,509,900 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |