Skip to main content
logo
Secura Group Limited (SGX:43B)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0730
+0.0010 (1.39%)
At close: Dec 4, 2025

Secura Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.070.070.070.070.07-2.74%100,200
Dec 4, 20250.070.070.070.070.071.39%391,600
Dec 3, 20250.070.070.070.070.07-50,100
Dec 2, 20250.070.070.070.070.07-1.37%375,100
Dec 1, 20250.070.070.070.070.07-1.35%100,000
Nov 28, 20250.070.080.070.070.07-599,900
Nov 27, 20250.070.070.070.070.071.37%189,700
Nov 26, 20250.070.080.070.070.07-1,301,100
Nov 25, 20250.070.070.070.070.07-774,700
Nov 24, 20250.070.070.070.070.07-1.35%320,000
Nov 21, 20250.080.080.070.070.07-1.33%257,900
Nov 20, 20250.070.080.070.080.081.35%3,470,400
Nov 19, 20250.070.070.070.070.071.37%458,600
Nov 18, 20250.070.080.070.070.07-1.35%3,031,000
Nov 17, 20250.080.080.070.070.07-1.33%136,600
Nov 14, 20250.070.080.070.080.08-1.32%1,906,200
Nov 13, 20250.080.080.080.080.081.33%2,219,400
Nov 12, 20250.080.080.080.080.08-3.85%780,800
Nov 11, 20250.080.080.080.080.08-1.27%775,000
Nov 10, 20250.080.080.080.080.08-3,210,500
Nov 7, 20250.080.090.080.080.085.33%14,407,900
Nov 5, 20250.070.080.070.080.081.35%468,500
Nov 4, 20250.080.080.070.070.07-1.33%350,200
Nov 3, 20250.080.080.080.080.08-2.60%2,806,000
Oct 31, 20250.070.080.070.080.088.45%1,727,300
Oct 30, 20250.070.070.070.070.07-37,000
Oct 29, 20250.070.070.070.070.074.41%249,700
Oct 28, 20250.070.070.070.070.074.62%303,700
Oct 23, 20250.070.070.070.070.07-4.41%125,000
Oct 21, 20250.070.070.070.070.07-115,000
Oct 17, 20250.070.070.070.070.07-290,000
Oct 14, 20250.070.070.070.070.07-8.11%338,000
Oct 13, 20250.070.070.070.070.07-1.33%84,000
Oct 10, 20250.070.080.070.080.082.74%200,100
Oct 9, 20250.070.070.070.070.07-67,000
Oct 8, 20250.070.070.070.070.07-189,600
Oct 7, 20250.080.080.070.070.07-181,600
Oct 6, 20250.070.080.070.070.07-1.35%172,100
Oct 3, 20250.070.070.070.070.071.37%247,000
Oct 2, 20250.070.070.070.070.07-1.35%376,200
Oct 1, 20250.070.070.070.070.077.25%1,017,100
Sep 30, 20250.070.070.070.070.07-214,800
Sep 29, 20250.070.070.070.070.074.55%308,200
Sep 26, 20250.070.070.070.070.07-300,000
Sep 25, 20250.070.070.070.070.07-1.49%300,000
Sep 24, 20250.070.070.070.070.07-1.47%330,000
Sep 23, 20250.070.070.070.070.07-95,000
Sep 22, 20250.070.070.070.070.07-1.45%290,000
Sep 19, 20250.070.070.070.070.07-215,100
Sep 18, 20250.070.070.070.070.07-2.82%100,000