Skip to main content
Secura Group Limited (SGX:43B)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0740
-0.0010 (-1.33%)
At close: Mar 5, 2026

Secura Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 16, 20260.080.080.080.08-1.20%246,500
Feb 13, 20260.080.080.080.08--2.35%373,500
Feb 12, 20260.090.090.090.09-1.19%321,100
Feb 11, 20260.080.090.080.08-3.70%2,263,000
Feb 10, 20260.080.080.080.08--1.22%111,700
Feb 9, 20260.080.080.080.08-1.23%623,000
Feb 6, 20260.080.080.080.08--606,300
Feb 5, 20260.080.080.080.08--393,900
Feb 4, 20260.080.080.080.08--290,600
Feb 3, 20260.080.080.080.08-1.25%971,700
Feb 2, 20260.080.080.080.08--1.23%1,916,800
Jan 30, 20260.080.080.080.08--2.41%736,300
Jan 29, 20260.080.090.080.08--1,875,800
Jan 28, 20260.080.090.080.08--3,941,000
Jan 27, 20260.090.090.080.08--1.19%1,618,100
Jan 26, 20260.080.090.080.08--1.18%2,151,800
Jan 23, 20260.090.090.080.09-1.19%3,433,100
Jan 22, 20260.090.090.080.08--4.55%3,174,700
Jan 21, 20260.090.090.090.09-1.15%6,034,600
Jan 20, 20260.090.090.090.09--6.45%6,242,400
Jan 19, 20260.090.090.080.09-20.78%35,163,900
Jan 16, 20260.080.080.080.08---
Jan 15, 20260.080.080.080.08-1.32%205,000
Jan 14, 20260.080.080.080.08--1.30%100,000
Jan 13, 20260.080.080.080.08-1.32%650,000
Jan 12, 20260.080.080.080.08--2.56%323,000
Jan 9, 20260.080.080.080.08--3.70%50,000
Jan 8, 20260.080.080.080.08-1.25%200,100
Jan 7, 20260.080.080.080.08-1.27%186,000
Jan 6, 20260.080.080.080.08--2.47%656,000
Jan 5, 20260.080.080.080.08--1,616,000
Jan 2, 20260.080.080.080.08-3.85%1,495,300
Dec 31, 20250.080.080.080.08--300,100
Dec 30, 20250.080.080.080.08--1.27%621,300
Dec 29, 20250.080.080.080.08-1.28%3,369,900
Dec 26, 20250.080.080.080.08-6.85%3,356,600
Dec 24, 20250.070.070.070.07--11,700
Dec 23, 20250.080.080.070.07--150,100
Dec 22, 20250.070.070.070.07---
Dec 19, 20250.070.070.070.07--80,300
Dec 18, 20250.070.070.070.07--400,100
Dec 17, 20250.080.080.070.07--43,600
Dec 16, 20250.070.070.070.07--10,000
Dec 15, 20250.070.070.070.07--2.67%150,100
Dec 12, 20250.070.080.070.08-1.35%155,100
Dec 11, 20250.070.070.070.07---
Dec 10, 20250.070.080.070.07-1.37%2,094,600
Dec 9, 20250.070.070.070.07-2.82%351,500
Dec 8, 20250.070.070.070.07--367,400
Dec 5, 20250.070.070.070.07--2.74%100,200
Dec 4, 20250.070.070.070.07-1.39%391,600
Dec 3, 20250.070.070.070.07--50,100
Dec 2, 20250.070.070.070.07--1.37%375,100
Dec 1, 20250.070.070.070.07--1.35%100,000
Nov 28, 20250.070.080.070.07--599,900
Nov 27, 20250.070.070.070.07-1.37%189,700
Nov 26, 20250.070.080.070.07--1,301,100
Nov 25, 20250.070.070.070.07--774,700
Nov 24, 20250.070.070.070.07--1.35%320,000
Nov 21, 20250.080.080.070.07--1.33%257,900
Nov 20, 20250.070.080.070.08-1.35%3,470,400
Nov 19, 20250.070.070.070.07-1.37%458,600
Nov 18, 20250.070.080.070.07--1.35%3,031,000
Nov 17, 20250.080.080.070.07--1.33%136,600
Nov 14, 20250.070.080.070.08--1.32%1,906,200
Nov 13, 20250.080.080.080.08-1.33%2,219,400
Nov 12, 20250.080.080.080.08--3.85%780,800
Nov 11, 20250.080.080.080.08--1.27%775,000
Nov 10, 20250.080.080.080.08--3,210,500
Nov 7, 20250.080.090.080.08-5.33%14,407,900
Nov 6, 20250.080.080.080.08---
Nov 5, 20250.070.080.070.08-1.35%468,500
Nov 4, 20250.080.080.070.07--1.33%350,200
Nov 3, 20250.080.080.080.08--2.60%2,806,000
Oct 31, 20250.070.080.070.08-8.45%1,727,300
Oct 30, 20250.070.070.070.07--37,000
Oct 29, 20250.070.070.070.07-4.41%249,700
Oct 28, 20250.070.070.070.07-4.62%303,700
Oct 27, 20250.070.070.070.07---
Oct 24, 20250.070.070.070.07---
Oct 23, 20250.070.070.070.07--4.41%125,000
Oct 22, 20250.070.070.070.07---
Oct 21, 20250.070.070.070.07--115,000
Oct 17, 20250.070.070.070.07--290,000
Oct 16, 20250.070.070.070.07---
Oct 15, 20250.070.070.070.07---
Oct 14, 20250.070.070.070.07--8.11%338,000
Oct 13, 20250.070.070.070.07--1.33%84,000