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

Secura Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.070.070.070.070.07-2.74%100,200
Dec 4, 20250.070.070.070.070.071.39%391,600
Dec 3, 20250.070.070.070.070.07-50,100
Dec 2, 20250.070.070.070.070.07-1.37%375,100
Dec 1, 20250.070.070.070.070.07-1.35%100,000
Nov 28, 20250.070.080.070.070.07-599,900
Nov 27, 20250.070.070.070.070.071.37%189,700
Nov 26, 20250.070.080.070.070.07-1,301,100
Nov 25, 20250.070.070.070.070.07-774,700
Nov 24, 20250.070.070.070.070.07-1.35%320,000
Nov 21, 20250.080.080.070.070.07-1.33%257,900
Nov 20, 20250.070.080.070.080.081.35%3,470,400
Nov 19, 20250.070.070.070.070.071.37%458,600
Nov 18, 20250.070.080.070.070.07-1.35%3,031,000
Nov 17, 20250.080.080.070.070.07-1.33%136,600
Nov 14, 20250.070.080.070.080.08-1.32%1,906,200
Nov 13, 20250.080.080.080.080.081.33%2,219,400
Nov 12, 20250.080.080.080.080.08-3.85%780,800
Nov 11, 20250.080.080.080.080.08-1.27%775,000
Nov 10, 20250.080.080.080.080.08-3,210,500
Nov 7, 20250.080.090.080.080.085.33%14,407,900
Nov 5, 20250.070.080.070.080.081.35%468,500
Nov 4, 20250.080.080.070.070.07-1.33%350,200
Nov 3, 20250.080.080.080.080.08-2.60%2,806,000
Oct 31, 20250.070.080.070.080.088.45%1,727,300
Oct 30, 20250.070.070.070.070.07-37,000
Oct 29, 20250.070.070.070.070.074.41%249,700
Oct 28, 20250.070.070.070.070.074.62%303,700
Oct 23, 20250.070.070.070.070.07-4.41%125,000
Oct 21, 20250.070.070.070.070.07-115,000
Oct 17, 20250.070.070.070.070.07-290,000
Oct 14, 20250.070.070.070.070.07-8.11%338,000
Oct 13, 20250.070.070.070.070.07-1.33%84,000
Oct 10, 20250.070.080.070.080.082.74%200,100
Oct 9, 20250.070.070.070.070.07-67,000
Oct 8, 20250.070.070.070.070.07-189,600
Oct 7, 20250.080.080.070.070.07-181,600
Oct 6, 20250.070.080.070.070.07-1.35%172,100
Oct 3, 20250.070.070.070.070.071.37%247,000
Oct 2, 20250.070.070.070.070.07-1.35%376,200
Oct 1, 20250.070.070.070.070.077.25%1,017,100
Sep 30, 20250.070.070.070.070.07-214,800
Sep 29, 20250.070.070.070.070.074.55%308,200
Sep 26, 20250.070.070.070.070.07-300,000
Sep 25, 20250.070.070.070.070.07-1.49%300,000
Sep 24, 20250.070.070.070.070.07-1.47%330,000
Sep 23, 20250.070.070.070.070.07-95,000
Sep 22, 20250.070.070.070.070.07-1.45%290,000
Sep 19, 20250.070.070.070.070.07-215,100
Sep 18, 20250.070.070.070.070.07-2.82%100,000
Sep 17, 20250.070.070.070.070.07-739,700
Sep 16, 20250.070.070.070.070.074.41%265,400
Sep 15, 20250.070.070.070.070.07-5.56%303,200
Sep 12, 20250.070.070.070.070.07-1.37%30,000
Sep 11, 20250.070.070.070.070.0710.61%175,000
Sep 9, 20250.070.070.070.070.07-9.59%290,500
Sep 5, 20250.070.070.070.070.077.35%876,400
Sep 2, 20250.070.070.070.070.07-1.45%1,000
Sep 1, 20250.070.070.070.070.07-1.43%15,000
Aug 27, 20250.070.070.070.070.07-4.11%230,000
Aug 26, 20250.070.070.070.070.07-52,000
Aug 21, 20250.070.070.070.070.07-132,900
Aug 20, 20250.070.070.070.070.07-1.35%20,000
Aug 19, 20250.070.070.070.070.074.23%158,000
Aug 18, 20250.070.070.070.070.07-1.39%157,900
Aug 15, 20250.070.070.070.070.07-75,000
Aug 14, 20250.070.070.070.070.07-2.70%297,500
Aug 11, 20250.070.080.070.070.074.23%111,900
Aug 8, 20250.080.080.070.070.07-2.74%199,600
Aug 7, 20250.070.080.070.070.07-348,200
Aug 6, 20250.080.080.070.070.07-2.67%76,300
Aug 5, 20250.070.080.070.080.0813.64%720,200
Jul 31, 20250.070.070.070.070.07-130,000
Jul 30, 20250.070.070.070.070.071.54%109,200
Jul 29, 20250.070.070.070.070.07-1.52%279,800
Jul 28, 20250.070.070.070.070.07-1.49%145,000
Jul 25, 20250.070.070.070.070.071.52%530,000
Jul 24, 20250.070.070.070.070.07-1.49%30,000
Jul 23, 20250.070.070.070.070.074.69%30,000
Jul 22, 20250.070.070.060.060.06-3.03%443,700
Jul 21, 20250.070.070.070.070.0713.79%761,000
Jul 18, 20250.060.070.060.060.06-10.77%110,000
Jul 17, 20250.070.070.060.070.07-2.99%185,000
Jul 16, 20250.060.070.060.070.073.08%396,300
Jul 15, 20250.070.070.060.070.071.56%166,600
Jul 14, 20250.060.070.060.060.0616.36%1,509,900
Jul 9, 20250.060.060.060.060.06-1.79%59,300
Jul 7, 20250.060.060.060.060.06-1.75%65,500
Jul 3, 20250.060.060.060.060.063.64%297,000
Jul 2, 20250.060.060.060.060.06-1.79%479,800
Jun 27, 20250.050.060.050.060.06-89,000
Jun 24, 20250.060.060.060.060.067.69%352,200
Jun 20, 20250.050.050.050.050.05-3,000
Jun 19, 20250.050.050.050.050.05-1.89%307,000
Jun 12, 20250.050.050.050.050.05-1.85%80,000
Jun 11, 20250.050.050.050.050.051.89%20,800
Jun 9, 20250.050.050.050.050.05-1.85%513,000