Skip to main content
Secure Electronic Technology Plc (NGX:NSLTECH)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
1.420
0.00 (0.00%)
At close: Mar 6, 2026

NGX:NSLTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.311.431.311.421.42-5,601,862
Mar 5, 20261.481.481.331.421.42-2.07%7,770,885
Mar 4, 20261.361.471.361.451.455.07%9,828,905
Mar 3, 20261.531.531.351.381.38-8.00%20,629,333
Mar 2, 20261.531.671.441.501.50-1.96%9,611,356
Feb 27, 20261.531.551.451.531.535.52%8,985,962
Feb 26, 20261.401.511.281.451.455.07%15,813,139
Feb 25, 20261.501.501.281.381.38-2.13%14,859,807
Feb 24, 20261.511.601.391.411.41-6.00%24,491,390
Feb 23, 20261.561.621.461.501.50-7.41%46,339,032
Feb 20, 20261.801.801.621.621.62-10.00%25,386,529
Feb 19, 20262.192.191.801.801.80-10.00%71,773,998
Feb 18, 20262.002.001.912.002.009.89%52,289,233
Feb 17, 20261.801.821.751.821.829.64%45,921,449
Feb 16, 20261.561.661.511.661.669.93%20,590,770
Feb 13, 20261.511.511.481.511.519.42%25,525,165
Feb 12, 20261.381.381.261.381.389.52%32,055,248
Feb 11, 20261.261.261.211.261.269.57%25,518,445
Feb 10, 20261.131.151.131.151.159.52%9,602,516
Feb 9, 20261.121.181.011.051.05-6.25%43,942,538
Feb 6, 20261.111.181.081.121.12-18,924,433
Feb 5, 20261.091.181.091.121.12-0.88%15,754,147
Feb 4, 20261.151.161.091.131.13-0.88%19,792,110
Feb 3, 20261.141.141.091.141.14-15,479,803
Feb 2, 20261.161.201.091.141.14-0.87%26,392,926
Jan 30, 20261.061.151.001.151.159.52%79,277,147
Jan 29, 20260.981.050.971.051.059.38%24,153,518
Jan 28, 20260.980.980.940.960.96-2.04%13,615,361
Jan 27, 20260.950.990.920.980.983.16%24,142,140
Jan 26, 20260.981.000.950.950.95-2.06%22,313,270
Jan 23, 20261.061.060.970.970.97-9.35%67,957,749
Jan 22, 20261.121.181.051.071.07-2.73%25,597,590
Jan 21, 20261.161.181.101.101.10-6.78%53,756,677
Jan 20, 20261.251.271.151.181.18-74,154,097
Jan 19, 20261.181.181.151.181.189.26%83,307,180
Jan 16, 20260.991.080.931.081.089.09%37,732,892
Jan 15, 20260.981.050.950.990.991.02%12,030,189
Jan 14, 20260.951.010.900.980.986.52%15,238,530
Jan 13, 20260.900.920.880.920.922.22%5,900,176
Jan 12, 20260.870.900.810.900.901.12%13,216,938
Jan 9, 20260.890.890.870.890.89-3,004,675
Jan 8, 20260.840.890.840.890.892.30%29,765,512
Jan 7, 20260.880.890.840.870.87-1.14%7,671,043
Jan 6, 20260.960.960.880.880.88-17,674,461
Jan 5, 20260.820.880.780.880.8810.00%15,255,170
Jan 2, 20260.760.800.760.800.805.26%6,774,622
Dec 31, 20250.750.760.750.760.761.33%2,407,033
Dec 30, 20250.760.760.740.750.75-1.32%8,412,601
Dec 29, 20250.750.770.750.760.761.33%7,539,977
Dec 24, 20250.770.770.720.750.75-4,656,479
Dec 23, 20250.750.780.710.750.75-3.85%40,366,761
Dec 22, 20250.790.790.760.780.78-14,819,626
Dec 19, 20250.790.800.780.780.784.00%4,275,096
Dec 18, 20250.800.810.750.750.75-2.60%2,030,108
Dec 17, 20250.770.790.770.770.77-2.53%4,277,731
Dec 16, 20250.780.820.770.790.79-1.25%3,317,780
Dec 15, 20250.800.800.770.800.801.27%2,182,485
Dec 12, 20250.790.790.790.790.79-547,856
Dec 11, 20250.780.810.770.790.79-2.47%2,397,837
Dec 10, 20250.800.830.800.810.81-3.57%1,620,379
Dec 9, 20250.850.850.780.840.84-2,525,029
Dec 8, 20250.820.850.820.840.842.44%3,255,551
Dec 5, 20250.790.820.790.820.825.13%901,103
Dec 4, 20250.800.800.770.780.78-6.02%2,149,232
Dec 3, 20250.830.830.830.830.832.47%691,168
Dec 2, 20250.840.840.810.810.812.53%1,639,665
Dec 1, 20250.800.840.760.790.79-1.25%3,476,843
Nov 28, 20250.780.820.780.800.806.67%7,515,608
Nov 27, 20250.780.780.750.750.75-3.85%7,491,200
Nov 26, 20250.790.790.770.780.781.30%1,913,534
Nov 25, 20250.800.800.770.770.77-3.75%1,848,402
Nov 24, 20250.800.800.800.800.80-841,430
Nov 21, 20250.850.850.800.800.80-8.05%2,154,051
Nov 20, 20250.870.870.870.870.87-692,095
Nov 19, 20250.870.870.850.870.872.35%3,089,425
Nov 18, 20250.890.900.850.850.85-2.30%13,776,410
Nov 17, 20250.820.870.820.870.874.82%2,228,468
Nov 14, 20250.820.850.820.830.831.22%4,077,480
Nov 13, 20250.760.820.760.820.827.89%3,451,967
Nov 12, 20250.790.790.760.760.762.70%4,619,001
Nov 11, 20250.790.800.740.740.74-3,421,486
Nov 10, 20250.750.800.680.740.74-1.33%12,834,970
Nov 7, 20250.800.800.740.750.75-2.60%5,894,554
Nov 6, 20250.800.810.770.770.77-3.75%9,323,590
Nov 5, 20250.830.840.740.800.80-2.44%22,433,080
Nov 4, 20250.810.820.780.820.82-4,195,803
Nov 3, 20250.830.840.820.820.82-3.53%4,363,140
Oct 31, 20250.840.860.810.850.85-1.16%11,537,650
Oct 30, 20250.860.870.840.860.862.38%2,519,444
Oct 29, 20250.890.890.830.840.84-5.62%5,417,275
Oct 28, 20250.860.900.850.890.89-1.11%2,922,695
Oct 27, 20250.900.900.830.900.90-5,627,844
Oct 24, 20250.900.900.890.900.90-2,648,122
Oct 23, 20250.880.910.880.900.901.12%4,169,285
Oct 22, 20250.920.930.880.890.89-11,572,960
Oct 21, 20250.910.940.890.890.89-19,630,630
Oct 20, 20250.910.910.890.890.89-2.20%5,161,369
Oct 17, 20250.910.910.880.910.91-5,870,038
Oct 16, 20250.910.910.900.910.917.06%2,061,616
Oct 15, 20250.860.860.850.850.85-4.49%1,323,896