Skip to main content
Secure Electronic Technology Plc (NGX:NSLTECH)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
0.780
-0.050 (-6.02%)
At close: Dec 4, 2025

NGX:NSLTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.890.900.850.890.89-1.11%4,306,135
Oct 13, 20250.920.920.900.900.90-3,600,400
Oct 10, 20250.910.910.900.900.90-1.10%8,499,243
Oct 9, 20250.910.910.900.910.91-2,499,588
Oct 8, 20250.870.910.840.910.912.25%5,414,916
Oct 7, 20250.900.920.890.890.89-1.11%8,825,212
Oct 6, 20250.880.900.880.900.90-6,023,568
Oct 3, 20250.880.910.860.900.902.27%6,923,410
Oct 2, 20250.850.890.840.880.881.15%3,007,177
Sep 30, 20250.900.900.830.870.87-3.33%4,963,596
Sep 29, 20250.900.960.850.900.90-1.10%11,278,670
Sep 26, 20250.880.940.880.910.913.41%14,058,330
Sep 25, 20250.820.890.820.880.888.64%6,262,727
Sep 24, 20250.790.820.790.810.818.00%5,532,328
Sep 23, 20250.810.810.750.750.75-6.25%19,266,470
Sep 22, 20250.790.820.760.800.806.67%22,195,870
Sep 19, 20250.800.800.750.750.75-8.54%12,872,480
Sep 18, 20250.830.830.790.820.822.50%19,799,340
Sep 17, 20250.810.820.800.800.80-2.44%11,869,470
Sep 16, 20250.820.820.820.820.82-1.20%32,486,220
Sep 15, 20250.860.870.790.830.83-3.49%30,876,040
Sep 12, 20250.890.890.800.860.86-2.27%71,438,150
Sep 11, 20250.930.960.880.880.88-10,514,610
Sep 10, 20250.930.980.850.880.88-5.38%14,344,890
Sep 9, 20250.960.960.930.930.93-1,192,180
Sep 8, 20250.991.000.880.930.93-3.12%6,220,138
Sep 4, 20250.960.960.900.960.96-4,256,875
Sep 3, 20250.880.960.820.960.969.09%5,513,399
Sep 2, 20250.970.970.830.880.88-1.12%7,288,776
Sep 1, 20250.860.930.820.890.894.71%22,358,150
Aug 29, 20250.900.990.810.850.85-5.56%33,173,640
Aug 28, 20250.980.980.900.900.90-5.26%15,172,000
Aug 27, 20250.950.950.950.950.95-3.06%11,751,830
Aug 26, 20251.081.080.980.980.98-9.26%27,298,340
Aug 25, 20251.101.121.071.081.08-1.82%2,877,097
Aug 22, 20251.101.101.001.101.104.76%7,912,154
Aug 21, 20251.051.051.001.051.059.38%6,306,209
Aug 20, 20250.961.050.960.960.96-8.57%4,720,112
Aug 19, 20251.081.081.011.051.05-0.94%3,891,084
Aug 18, 20251.091.091.051.061.06-1.85%4,119,575
Aug 15, 20251.121.121.001.081.08-3,429,498
Aug 14, 20251.071.171.071.081.080.93%22,223,550
Aug 13, 20251.011.071.001.071.079.18%18,337,420
Aug 12, 20251.031.030.980.980.98-2.00%10,013,880
Aug 11, 20250.951.000.951.001.002.04%4,753,434
Aug 8, 20250.900.990.900.980.98-1.01%7,229,809
Aug 7, 20251.101.100.900.990.99-1.00%7,314,075
Aug 6, 20250.991.000.971.001.009.89%8,658,379
Aug 5, 20250.860.930.860.910.915.81%6,515,943
Aug 4, 20250.800.880.800.860.867.50%6,504,953
Aug 1, 20250.780.800.760.800.80-4.76%8,736,897
Jul 31, 20250.830.870.770.840.84-1.18%12,546,240
Jul 30, 20250.830.880.830.850.85-3.41%18,396,220
Jul 29, 20250.900.910.830.880.88-1.12%22,763,650
Jul 28, 20250.970.980.830.890.89-3.26%15,638,340
Jul 25, 20250.991.020.850.920.92-1.08%13,005,330
Jul 24, 20250.931.000.930.930.93-9.71%19,926,970
Jul 23, 20251.021.061.011.031.03-8.04%8,284,646
Jul 22, 20251.141.181.031.121.12-1.75%7,861,996
Jul 21, 20251.221.261.091.141.14-5.79%13,988,750
Jul 18, 20251.011.221.011.211.219.01%10,730,680
Jul 17, 20251.331.331.091.111.11-8.26%21,941,570