Skip to main content
logo
Secura Group Limited (SGX:43B)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0760
-0.0010 (-1.30%)
Last updated: Apr 30, 2026, 1:11 PM SGT

Secura Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.080.080.080.08--1.30%20,000
Apr 29, 20260.080.080.080.08--33,900
Apr 28, 20260.080.080.080.08---
Apr 27, 20260.080.080.080.08--100,000
Apr 24, 20260.080.080.080.08--15,000
Apr 23, 20260.080.080.080.08--2.53%133,700
Apr 22, 20260.080.080.080.08--3,000
Apr 21, 20260.080.080.080.08--1.25%100,000
Apr 20, 20260.080.080.080.08--341,000
Apr 17, 20260.080.080.080.08--319,800
Apr 16, 20260.080.080.080.08-1.27%1,124,700
Apr 15, 20260.080.080.080.08--3,000
Apr 14, 20260.080.080.080.08-6.76%206,500
Apr 13, 20260.070.070.070.07--1.33%57,500
Apr 10, 20260.080.080.080.08--1.32%404,000
Apr 9, 20260.080.080.080.08--150,000
Apr 8, 20260.070.080.070.08-5.56%553,700
Apr 7, 20260.070.070.070.07---
Apr 6, 20260.070.070.070.07--2.70%239,700
Apr 2, 20260.070.070.070.07-1.37%218,200
Apr 1, 20260.070.070.070.07-4.29%325,600
Mar 31, 20260.070.070.070.07--2.78%190,800
Mar 30, 20260.070.070.070.07--1.37%191,000
Mar 27, 20260.070.070.070.07--1.35%232,000
Mar 26, 20260.070.070.070.07--50,000
Mar 25, 20260.070.070.070.07---
Mar 24, 20260.070.070.070.07-4.23%77,800
Mar 23, 20260.070.070.070.07--8.97%479,100
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