Stoneweg Europe Stapled Trust (SGX:SET)
Singapore · Delayed Price · Currency is SGD · Price in EUR 1.520
-0.010 (-0.65%)
Oct 31, 2025, 5:14 PM SGT
SGX:SET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 195,700 |
| Oct 30, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 189,900 |
| Oct 29, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 230,800 |
| Oct 28, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 371,100 |
| Oct 27, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 179,900 |
| Oct 24, 2025 | 1.55 | 1.55 | 1.51 | 1.54 | 1.54 | - | 622,800 |
| Oct 23, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 450,400 |
| Oct 22, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | - | 580,200 |
| Oct 21, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 366,800 |
| Oct 17, 2025 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 506,500 |
| Oct 16, 2025 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 2.00% | 580,300 |
| Oct 15, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 865,500 |
| Oct 14, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 215,800 |
| Oct 13, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 279,500 |
| Oct 10, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 725,900 |
| Oct 9, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 1,359,200 |
| Oct 8, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 2,175,100 |
| Oct 7, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 434,700 |
| Oct 6, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 522,800 |
| Oct 3, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 269,400 |
| Oct 2, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | - | 473,600 |
| Oct 1, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 313,000 |
| Sep 30, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 615,700 |
| Sep 29, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 380,500 |
| Sep 26, 2025 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 391,200 |
| Sep 25, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | - | 330,800 |
| Sep 24, 2025 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 184,800 |
| Sep 23, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -1.28% | 137,400 |
| Sep 22, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 525,800 |
| Sep 19, 2025 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 716,700 |
| 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 |