Secura Recent Share Price (SGX:43B)

40 Followers SGX:43B - Secura Group Ltd Secura
Sector: Information Technology, Industry: Electronic Equipment & Instruments

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Sep 2020	SGD	0.078	0.078	0.075	0.076	0.076	-0.001 (-1.30%)	1,925,200
17 Sep 2020	SGD	0.071	0.08	0.071	0.077	0.077	+0.009 (+13.24%)	20,723,800
16 Sep 2020	SGD	0.067	0.071	0.066	0.068	0.068	+0.002 (+3.03%)	4,798,100
15 Sep 2020	SGD	0.066	0.069	0.064	0.066	0.066	-0.001 (-1.49%)	2,539,000
14 Sep 2020	SGD	0.068	0.068	0.067	0.067	0.067	-0.001 (-1.47%)	573,600
11 Sep 2020	SGD	0.069	0.07	0.066	0.068	0.068	-0.001 (-1.45%)	644,100
10 Sep 2020	SGD	0.071	0.071	0.066	0.069	0.069	-0.004 (-5.48%)	1,504,100
9 Sep 2020	SGD	0.071	0.075	0.069	0.073	0.073	+0.002 (+2.82%)	4,686,800
8 Sep 2020	SGD	0.072	0.073	0.069	0.071	0.071	+0.002 (+2.90%)	2,138,400
7 Sep 2020	SGD	0.073	0.073	0.069	0.069	0.069	-0.003 (-4.17%)	929,200
4 Sep 2020	SGD	0.07	0.073	0.069	0.072	0.072	+0.001 (+1.41%)	1,574,600
3 Sep 2020	SGD	0.073	0.075	0.07	0.071	0.071	-0.003 (-4.05%)	3,153,300
2 Sep 2020	SGD	0.076	0.077	0.073	0.074	0.074	-0.001 (-1.33%)	392,000
1 Sep 2020	SGD	0.073	0.076	0.071	0.075	0.075	+0.001 (+1.35%)	2,250,000
31 Aug 2020	SGD	0.079	0.079	0.074	0.074	0.074	-0.005 (-6.33%)	3,654,200
28 Aug 2020	SGD	0.08	0.08	0.078	0.079	0.079	0.0 (0.0%)	2,522,700
27 Aug 2020	SGD	0.082	0.083	0.079	0.079	0.079	-0.004 (-4.82%)	2,217,800
26 Aug 2020	SGD	0.084	0.085	0.083	0.083	0.083	0.0 (0.0%)	1,790,100
25 Aug 2020	SGD	0.081	0.088	0.081	0.083	0.083	+0.004 (+5.06%)	20,053,900
24 Aug 2020	SGD	0.08	0.083	0.078	0.079	0.079	-0.001 (-1.25%)	6,715,400
21 Aug 2020	SGD	0.079	0.083	0.077	0.08	0.08	+0.002 (+2.56%)	8,577,900
20 Aug 2020	SGD	0.08	0.081	0.077	0.078	0.078	-0.003 (-3.70%)	1,831,900
19 Aug 2020	SGD	0.085	0.085	0.081	0.081	0.081	-0.003 (-3.57%)	2,310,400
18 Aug 2020	SGD	0.081	0.086	0.08	0.084	0.084	+0.004 (+5%)	6,859,100
17 Aug 2020	SGD	0.084	0.084	0.08	0.08	0.08	-0.004 (-4.76%)	2,987,700
14 Aug 2020	SGD	0.086	0.089	0.084	0.084	0.084	-0.002 (-2.33%)	5,360,800
13 Aug 2020	SGD	0.088	0.091	0.086	0.086	0.086	0.0 (0.0%)	4,772,400
12 Aug 2020	SGD	0.092	0.092	0.086	0.086	0.086	-0.006 (-6.52%)	8,011,600
11 Aug 2020	SGD	0.094	0.096	0.092	0.092	0.092	-0.003 (-3.16%)	3,899,900
7 Aug 2020	SGD	0.098	0.1	0.095	0.095	0.095	-0.001 (-1.04%)	11,588,700

See Xignite Response |