Skip to main content
Secure Electronic Technology Plc (NGX:NSLTECH)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
0.920
0.00 (0.00%)
At close: Apr 28, 2026

NGX:NSLTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.920.950.910.920.92-6,695,712
Apr 27, 20260.940.980.920.920.92-2.13%8,749,862
Apr 24, 20260.950.990.930.940.94-9,171,273
Apr 23, 20260.990.990.940.940.94-13,708,650
Apr 22, 20260.941.000.940.940.94-16,499,990
Apr 21, 20260.960.970.930.940.94-4.08%15,932,600
Apr 20, 20260.971.000.950.980.98-2.97%20,474,560
Apr 17, 20260.971.010.941.011.014.12%31,128,780
Apr 16, 20261.031.040.950.970.972.11%38,490,910
Apr 15, 20260.970.990.950.950.95-3.06%32,648,510
Apr 14, 20260.990.990.960.980.981.03%18,247,000
Apr 13, 20261.001.000.970.970.97-3.00%14,340,110
Apr 10, 20260.971.000.951.001.003.09%36,691,750
Apr 9, 20261.001.010.970.970.97-2.02%20,464,300
Apr 8, 20261.041.040.990.990.99-1.00%16,751,470
Apr 7, 20261.021.050.981.001.00-1.96%34,331,410
Apr 2, 20261.051.100.991.021.02-59,691,700
Apr 1, 20261.101.111.001.021.02-3.77%49,479,030
Mar 31, 20261.171.171.061.061.06-9.40%59,330,960
Mar 30, 20261.301.381.171.171.17-10.00%31,122,600
Mar 27, 20261.321.391.301.301.30-7.14%8,622,035
Mar 26, 20261.321.401.301.401.406.06%5,965,507
Mar 25, 20261.351.401.321.321.32-7.04%9,114,365
Mar 24, 20261.421.441.361.421.42-8,349,768
Mar 23, 20261.301.421.301.421.427.58%15,859,530
Mar 18, 20261.301.321.301.321.3210.00%18,305,540
Mar 17, 20261.281.301.201.201.20-7.69%19,947,860
Mar 16, 20261.361.401.301.301.30-7.14%8,310,251
Mar 13, 20261.441.441.321.401.40-5,037,201
Mar 12, 20261.391.451.331.401.40-2.10%5,428,915
Mar 11, 20261.431.471.381.431.432.88%7,217,946
Mar 10, 20261.311.421.311.391.395.30%15,198,300
Mar 9, 20261.311.381.281.321.32-7.04%10,873,400
Mar 6, 20261.311.431.311.421.42-5,601,862
Mar 5, 20261.481.481.331.421.42-2.07%7,780,885
Mar 4, 20261.361.471.361.451.455.07%9,828,905
Mar 3, 20261.531.531.351.381.38-8.00%20,629,330
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%15,813,130
Feb 25, 20261.501.501.281.381.38-2.13%14,859,800
Feb 24, 20261.511.601.391.411.41-6.00%24,491,390
Feb 23, 20261.561.621.461.501.50-7.41%46,339,030
Feb 20, 20261.801.801.621.621.62-10.00%25,386,520
Feb 19, 20262.192.191.801.801.80-10.00%71,773,990
Feb 18, 20262.002.001.912.002.009.89%52,289,230
Feb 17, 20261.801.821.751.821.829.64%45,921,440
Feb 16, 20261.561.661.511.661.669.93%20,590,770
Feb 13, 20261.511.511.481.511.519.42%25,525,160
Feb 12, 20261.381.381.261.381.389.52%32,690,240
Feb 11, 20261.261.261.211.261.269.57%24,245,540
Feb 10, 20261.131.151.131.151.159.52%9,602,516
Feb 9, 20261.121.181.011.051.05-6.25%43,942,530
Feb 6, 20261.111.181.081.121.12-18,924,430
Feb 5, 20261.091.181.091.121.12-0.88%15,754,140
Feb 4, 20261.151.161.091.131.13-0.88%19,792,110
Feb 3, 20261.141.141.091.141.14-15,700,140
Feb 2, 20261.161.201.091.141.14-0.87%26,392,920
Jan 30, 20261.061.151.001.151.159.52%79,277,140
Jan 29, 20260.981.050.971.051.059.38%24,153,510
Jan 28, 20260.980.980.940.960.96-2.04%13,615,360
Jan 27, 20260.950.990.920.980.983.16%24,693,220
Jan 26, 20260.981.000.950.950.95-2.06%22,277,820
Jan 23, 20261.061.060.970.970.97-9.35%67,957,740
Jan 22, 20261.121.181.051.071.07-2.73%25,597,590
Jan 21, 20261.161.181.101.101.10-6.78%54,796,860
Jan 20, 20261.251.271.151.181.18-74,154,090
Jan 19, 20261.181.181.151.181.189.26%83,307,180
Jan 16, 20260.991.080.931.081.089.09%37,732,890
Jan 15, 20260.981.050.950.990.991.02%12,030,180
Jan 14, 20260.951.010.900.980.986.52%15,238,530
Jan 13, 20260.900.920.880.920.922.22%5,693,898
Jan 12, 20260.870.900.810.900.901.12%13,219,010
Jan 9, 20260.890.890.870.890.89-2,889,761
Jan 8, 20260.840.890.840.890.892.30%29,765,510
Jan 7, 20260.880.890.840.870.87-1.14%7,671,043
Jan 6, 20260.960.960.880.880.88-17,674,460
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%39,331,950
Dec 22, 20250.790.790.760.780.78-14,819,620
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, 20250.850.850.780.840.84-2,270,706
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