Stoneweg Europe Stapled Trust (SGX:SET)
Singapore · Delayed Price · Currency is SGD · Price in EUR 1.550
+0.010 (0.65%)
Apr 30, 2026, 5:05 PM SGT
SGX:SET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 176,700 |
| Apr 29, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -1.91% | 334,300 |
| Apr 28, 2026 | 1.55 | 1.60 | 1.55 | 1.57 | 1.57 | 1.29% | 501,600 |
| Apr 27, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 31,900 |
| Apr 24, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 49,500 |
| Apr 23, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 1.32% | 45,300 |
| Apr 22, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -3.82% | 210,300 |
| Apr 21, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.61% | 183,200 |
| Apr 20, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.68% | 459,400 |
| Apr 17, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 208,200 |
| Apr 16, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 449,300 |
| Apr 15, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 540,900 |
| Apr 14, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 543,600 |
| Apr 13, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | 303,800 |
| Apr 10, 2026 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | 0.67% | 903,700 |
| Apr 9, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | - | 322,600 |
| Apr 8, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 907,600 |
| Apr 7, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 269,600 |
| Apr 6, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 0.67% | 141,600 |
| Apr 2, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | - | 308,100 |
| Apr 1, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | 1.36% | 503,400 |
| Mar 31, 2026 | 1.45 | 1.53 | 1.45 | 1.47 | 1.47 | -1.34% | 257,000 |
| Mar 30, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | -1.32% | 140,800 |
| Mar 27, 2026 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 2.03% | 124,700 |
| Mar 26, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 483,500 |
| Mar 25, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | - | 936,300 |
| Mar 24, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | - | 262,200 |
| Mar 23, 2026 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -1.96% | 764,100 |
| Mar 20, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 493,000 |
| Mar 19, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | - | 359,300 |
| Mar 18, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | - | 332,700 |
| Mar 17, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 162,600 |
| Mar 16, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 218,100 |
| Mar 13, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 209,800 |
| Mar 12, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | - | 418,500 |
| Mar 11, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | - | 109,000 |
| Mar 10, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 1.28% | 140,100 |
| Mar 9, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -2.50% | 84,700 |
| Mar 6, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 413,000 |
| Mar 5, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 210,000 |
| Mar 4, 2026 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | -3.61% | 1,515,800 |
| Mar 3, 2026 | 1.65 | 1.69 | 1.65 | 1.66 | 1.59 | - | 166,000 |
| Mar 2, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.59 | -2.35% | 195,800 |
| Feb 27, 2026 | 1.67 | 1.73 | 1.66 | 1.70 | 1.63 | 1.80% | 786,300 |
| Feb 26, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.60 | 0.60% | 103,900 |
| Feb 25, 2026 | 1.67 | 1.68 | 1.64 | 1.66 | 1.59 | -0.60% | 211,500 |
| Feb 24, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.60 | 0.60% | 91,200 |
| Feb 23, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.59 | -0.60% | 101,600 |
| Feb 20, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.60 | 1.83% | 264,900 |
| Feb 19, 2026 | 1.62 | 1.64 | 1.60 | 1.64 | 1.57 | 1.86% | 319,300 |