Stoneweg Europe Stapled Trust (SGX:CWBU)
1.540
0.00 (0.00%)
Jun 13, 2025, 5:04 PM SGT
SGX:CWBU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 274,400 |
Jul 9, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 192,100 |
Jul 8, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 372,900 |
Jul 7, 2025 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | - | 46,800 |
Jul 4, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 363,600 |
Jul 3, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 367,200 |
Jul 2, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | - | 589,200 |
Jul 1, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | - | 529,000 |
Jun 30, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 848,100 |
Jun 27, 2025 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | - | 398,700 |
Jun 26, 2025 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -1.28% | 497,300 |
Jun 25, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 231,900 |
Jun 24, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 1.97% | 287,100 |
Jun 23, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | 116,300 |
Jun 20, 2025 | 1.55 | 1.62 | 1.52 | 1.52 | 1.52 | -3.18% | 1,889,300 |
Jun 19, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 1.95% | 162,300 |
Jun 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
Jun 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
Jun 16, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
Jun 13, 2025 | 1.58 | 1.59 | 1.50 | 1.54 | 1.54 | -3.14% | 685,000 |
Jun 12, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 436,200 |
Jun 11, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 274,400 |
Jun 10, 2025 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | 0.64% | 609,000 |
Jun 9, 2025 | 1.61 | 1.64 | 1.56 | 1.56 | 1.56 | -3.11% | 924,100 |
Jun 6, 2025 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 1.90% | 784,600 |
Jun 5, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 373,300 |
Jun 4, 2025 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 1.30% | 573,900 |
Jun 3, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | 338,900 |
Jun 2, 2025 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 165,400 |
May 30, 2025 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 1.34% | 806,800 |
May 29, 2025 | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | 0.68% | 1,618,300 |
May 28, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | - | 573,800 |
May 27, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -1.33% | 141,700 |
May 26, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | 348,400 |
May 23, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | - | 84,600 |
May 22, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 146,800 |
May 21, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 716,100 |
May 20, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | - | 102,500 |
May 19, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 27,800 |
May 16, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 125,800 |
May 15, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 528,900 |
May 14, 2025 | 1.53 | 1.54 | 1.49 | 1.50 | 1.50 | -2.60% | 907,400 |
May 13, 2025 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 533,500 |
May 9, 2025 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | - | 301,100 |
May 8, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 188,100 |
May 7, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 149,300 |
May 6, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 2.00% | 358,900 |
May 5, 2025 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | - | 82,600 |
May 2, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 491,600 |
Apr 30, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | - | 694,800 |