Skip to main content
Secura Group Limited (SGX:43B)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0730
+0.0010 (1.39%)
Last updated: Dec 4, 2025, 4:59 PM SGT

Secura Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.070.080.070.08-2.74%200,100
Oct 9, 20250.070.070.070.07--67,000
Oct 8, 20250.070.070.070.07--189,600
Oct 7, 20250.080.080.070.07--181,600
Oct 6, 20250.070.080.070.07--1.35%172,100
Oct 3, 20250.070.070.070.07-1.37%247,000
Oct 2, 20250.070.070.070.07--1.35%376,200
Oct 1, 20250.070.070.070.07-7.25%1,017,100
Sep 30, 20250.070.070.070.07--214,800
Sep 29, 20250.070.070.070.07-4.55%308,200
Sep 26, 20250.070.070.070.07--300,000
Sep 25, 20250.070.070.070.07--1.49%300,000
Sep 24, 20250.070.070.070.07--1.47%330,000
Sep 23, 20250.070.070.070.07--95,000
Sep 22, 20250.070.070.070.07--1.45%290,000
Sep 19, 20250.070.070.070.07--215,100
Sep 18, 20250.070.070.070.07--2.82%100,000
Sep 17, 20250.070.070.070.07--739,700
Sep 16, 20250.070.070.070.07-4.41%265,400
Sep 15, 20250.070.070.070.07--5.56%303,200
Sep 12, 20250.070.070.070.07--1.37%30,000
Sep 11, 20250.070.070.070.07-10.61%175,000
Sep 10, 20250.070.070.070.07---
Sep 9, 20250.070.070.070.07--9.59%290,500
Sep 8, 20250.070.070.070.07---
Sep 5, 20250.070.070.070.07-7.35%876,400
Sep 4, 20250.070.070.070.07---
Sep 3, 20250.070.070.070.07---
Sep 2, 20250.070.070.070.07--1.45%1,000
Sep 1, 20250.070.070.070.07--1.43%15,000
Aug 29, 20250.070.070.070.07---
Aug 28, 20250.070.070.070.07---
Aug 27, 20250.070.070.070.07--4.11%230,000
Aug 26, 20250.070.070.070.07--52,000
Aug 25, 20250.070.070.070.07---
Aug 22, 20250.070.070.070.07---
Aug 21, 20250.070.070.070.07--132,900
Aug 20, 20250.070.070.070.07--1.35%20,000
Aug 19, 20250.070.070.070.07-4.23%158,000
Aug 18, 20250.070.070.070.07--1.39%157,900
Aug 15, 20250.070.070.070.07--75,000
Aug 14, 20250.070.070.070.07--2.70%297,500
Aug 13, 20250.070.070.070.07---
Aug 12, 20250.070.070.070.07---
Aug 11, 20250.070.080.070.07-4.23%111,900
Aug 8, 20250.080.080.070.07--2.74%199,600
Aug 7, 20250.070.080.070.07--348,200
Aug 6, 20250.080.080.070.07--2.67%76,300
Aug 5, 20250.070.080.070.08-13.64%720,200
Aug 4, 20250.070.070.070.07---
Aug 1, 20250.070.070.070.07---
Jul 31, 20250.070.070.070.07--130,000
Jul 30, 20250.070.070.070.07-1.54%109,200
Jul 29, 20250.070.070.070.07--1.52%279,800
Jul 28, 20250.070.070.070.07--1.49%145,000
Jul 25, 20250.070.070.070.07-1.52%530,000
Jul 24, 20250.070.070.070.07--1.49%30,000
Jul 23, 20250.070.070.070.07-4.69%30,000
Jul 22, 20250.070.070.060.06--3.03%443,700
Jul 21, 20250.070.070.070.07-13.79%761,000
Jul 18, 20250.060.070.060.06--10.77%110,000