Stoneweg Europe Stapled Trust (SGX:SET)
Singapore · Delayed Price · Currency is SGD · Price in EUR 1.560
0.00 (0.00%)
At close: Dec 5, 2025
SGX:SET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 214,800 |
| Dec 4, 2025 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 1.30% | 204,600 |
| Dec 3, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | 225,100 |
| Dec 2, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 147,200 |
| Dec 1, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | - | 140,000 |
| Nov 28, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 225,900 |
| Nov 27, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 232,300 |
| Nov 26, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 203,400 |
| Nov 25, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 177,100 |
| Nov 24, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | - | 58,200 |
| Nov 21, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 28,200 |
| Nov 20, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 86,000 |
| Nov 19, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | - | 59,900 |
| Nov 18, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 0.65% | 124,700 |
| Nov 17, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 476,200 |
| Nov 14, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 301,600 |
| Nov 13, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | - | 474,000 |
| Nov 12, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -1.29% | 263,400 |
| Nov 11, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 186,200 |
| Nov 10, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 184,900 |
| Nov 7, 2025 | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 1,505,200 |
| Nov 6, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 1.96% | 410,100 |
| Nov 5, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -0.65% | 121,900 |
| Nov 4, 2025 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 433,700 |
| Nov 3, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | - | 367,100 |
| Oct 31, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 312,500 |
| 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 |