Stoneweg Europe Stapled Trust (SGX:SET)
Singapore · Delayed Price · Currency is SGD · Price in EUR 1.720
+0.010 (0.58%)
Jan 20, 2026, 5:04 PM SGT
SGX:SET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - | 252,400 |
| Jan 16, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 56,800 |
| Jan 15, 2026 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | - | 112,800 |
| Jan 14, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | - | 157,500 |
| Jan 13, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 87,400 |
| Jan 12, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | - | 76,200 |
| Jan 9, 2026 | 1.70 | 1.74 | 1.66 | 1.71 | 1.71 | 3.01% | 327,700 |
| Jan 8, 2026 | 1.65 | 1.74 | 1.65 | 1.66 | 1.66 | 1.22% | 312,000 |
| Jan 7, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.61% | 117,100 |
| Jan 6, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 185,000 |
| Jan 5, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | - | 432,500 |
| Jan 2, 2026 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -1.84% | 538,200 |
| Dec 31, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | - | 33,400 |
| Dec 30, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 96,400 |
| Dec 29, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 83,300 |
| Dec 26, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 81,600 |
| Dec 24, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.62% | 23,300 |
| Dec 23, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 98,300 |
| Dec 22, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 100,300 |
| Dec 19, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 269,100 |
| Dec 18, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 376,700 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.62% | 232,400 |
| Dec 16, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 361,000 |
| Dec 15, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 111,600 |
| Dec 12, 2025 | 1.57 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 674,600 |
| Dec 11, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 1.28% | 218,800 |
| Dec 10, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | - | 359,100 |
| Dec 9, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 210,800 |
| Dec 8, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 98,100 |
| 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 |