Skip to main content
Secura Group Limited (SGX:43B)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0770
0.00 (0.00%)
Last updated: Apr 27, 2026, 1:32 PM SGT

Secura Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.080.080.080.08--100,000
Apr 24, 20260.080.080.080.08--15,000
Apr 23, 20260.080.080.080.08--2.53%133,700
Apr 22, 20260.080.080.080.08--3,000
Apr 21, 20260.080.080.080.08--1.25%100,000
Apr 20, 20260.080.080.080.08--341,000
Apr 17, 20260.080.080.080.08--319,800
Apr 16, 20260.080.080.080.08-1.27%1,124,700
Apr 15, 20260.080.080.080.08--3,000
Apr 14, 20260.080.080.080.08-6.76%206,500
Apr 13, 20260.070.070.070.07--1.33%57,500
Apr 10, 20260.080.080.080.08--1.32%404,000
Apr 9, 20260.080.080.080.08--150,000
Apr 8, 20260.070.080.070.08-5.56%553,700
Apr 7, 20260.070.070.070.07---
Apr 6, 20260.070.070.070.07--2.70%239,700
Apr 2, 20260.070.070.070.07-1.37%218,200
Apr 1, 20260.070.070.070.07-4.29%325,600
Mar 31, 20260.070.070.070.07--2.78%190,800
Mar 30, 20260.070.070.070.07--1.37%191,000
Mar 27, 20260.070.070.070.07--1.35%232,000
Mar 26, 20260.070.070.070.07--50,000
Mar 25, 20260.070.070.070.07---
Mar 24, 20260.070.070.070.07-4.23%77,800
Mar 23, 20260.070.070.070.07--8.97%479,100
Mar 20, 20260.080.080.080.08-2.63%2,000
Mar 19, 20260.080.080.080.08--2.56%318,100
Mar 18, 20260.080.080.070.08-13.04%1,009,700
Mar 17, 20260.070.070.070.07---
Mar 16, 20260.070.070.070.07--100,000
Mar 13, 20260.070.070.070.07--4.17%15,000
Mar 12, 20260.070.070.070.07-2.86%101,000
Mar 11, 20260.070.080.070.07--516,700
Mar 10, 20260.070.070.070.07-2.94%76,700
Mar 9, 20260.070.070.070.07--4.23%342,300
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