Stoneweg Europe Stapled Trust (SGX:SET)
Singapore · Delayed Price · Currency is SGD · Price in EUR 1.550
+0.010 (0.65%)
Sep 19, 2025, 5:06 PM SGT
SGX:SET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 690,600 |
| Sep 18, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | - | 324,600 |
| Sep 17, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 704,700 |
| Sep 16, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 220,000 |
| Sep 15, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | - | 117,300 |
| Sep 12, 2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 880,700 |
| Sep 11, 2025 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -0.65% | 218,900 |
| Sep 10, 2025 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 237,200 |
| Sep 9, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 102,900 |
| Sep 8, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 154,700 |
| Sep 5, 2025 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 1,122,000 |
| Sep 4, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 616,837 |
| Sep 3, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 998,600 |
| Sep 2, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | 131,300 |
| Sep 1, 2025 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | 1.29% | 218,100 |
| Aug 29, 2025 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 140,100 |
| Aug 28, 2025 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 1.30% | 204,200 |
| Aug 27, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 347,700 |
| Aug 26, 2025 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | 495,800 |
| Aug 25, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 148,500 |
| Aug 22, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 155,600 |
| Aug 21, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 359,000 |
| Aug 20, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -3.16% | 296,100 |
| Aug 19, 2025 | 1.59 | 1.61 | 1.58 | 1.58 | 1.51 | -0.63% | 339,700 |
| Aug 18, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.52 | - | 242,500 |
| Aug 15, 2025 | 1.58 | 1.60 | 1.57 | 1.59 | 1.52 | 0.63% | 373,000 |
| Aug 14, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.51 | - | 576,300 |
| Aug 13, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.51 | -0.63% | 272,800 |
| Aug 12, 2025 | 1.58 | 1.62 | 1.58 | 1.59 | 1.52 | - | 759,000 |
| Aug 11, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.52 | 0.63% | 264,400 |
| Aug 8, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.51 | -1.25% | 34,300 |
| Aug 7, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.53 | 0.63% | 103,000 |
| Aug 6, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.52 | - | 150,700 |
| Aug 5, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.52 | - | 125,400 |
| Aug 4, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.52 | - | 146,900 |
| Aug 1, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.52 | 0.63% | 209,900 |
| Jul 31, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.51 | - | 266,900 |
| Jul 30, 2025 | 1.58 | 1.59 | 1.57 | 1.58 | 1.51 | 0.64% | 203,800 |
| Jul 29, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.51 | -1.26% | 390,100 |
| Jul 28, 2025 | 1.57 | 1.59 | 1.56 | 1.59 | 1.52 | 1.92% | 253,400 |
| Jul 25, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.50 | -0.64% | 289,700 |
| Jul 24, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.51 | -0.63% | 283,000 |
| Jul 23, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.51 | - | 251,200 |
| Jul 22, 2025 | 1.56 | 1.58 | 1.55 | 1.58 | 1.51 | 0.64% | 182,100 |
| Jul 21, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.51 | 1.29% | 89,200 |
| Jul 18, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.49 | - | 188,700 |
| Jul 17, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.49 | 1.31% | 199,600 |
| Jul 16, 2025 | 1.53 | 1.55 | 1.53 | 1.53 | 1.47 | - | 464,300 |
| Jul 15, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.47 | - | 101,900 |
| Jul 14, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.47 | -0.65% | 524,900 |