Secura Group Limited (SGX:43B)
Singapore · Delayed Price · Currency is SGD 0.0670
-0.0030 (-4.29%)
At close: Aug 28, 2026
Secura Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | -4.29% | 205,200 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.78% | 100,000 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4.35% | 200,000 |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | -5.48% | 10,000 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 130,000 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4.29% | 100,000 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.78% | 176,600 |
| Aug 13, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | - | -2.70% | 512,600 |
| Aug 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2.78% | 632,200 |
| Aug 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | 9.09% | 37,000 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | -5.71% | 49,000 |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Aug 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.78% | 215,300 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2.86% | 144,500 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | -5.41% | 1,000 |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5.71% | 150,000 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 51,000 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 135,000 |
| Jul 17, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | - | - | 252,800 |
| Jul 16, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | - | 13.64% | 408,300 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 15,000 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.49% | 70,000 |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 50,000 |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.90% | 60,000 |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.43% | 100 |
| Jun 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 30,000 |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | -4.11% | 1,000 |
| Jun 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jun 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |