SGX:SET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	1.57	1.58	1.57	1.58	1.58	0.64%	196,900
Jul 8, 2026	1.58	1.59	1.57	1.57	1.57	-0.63%	48,200
Jul 7, 2026	1.58	1.58	1.57	1.58	1.58	0.64%	137,200
Jul 6, 2026	1.58	1.59	1.57	1.57	1.57	-0.63%	156,900
Jul 3, 2026	1.57	1.58	1.56	1.58	1.58	0.64%	171,600
Jul 2, 2026	1.54	1.57	1.53	1.57	1.57	2.61%	256,400
Jul 1, 2026	1.54	1.54	1.53	1.53	1.53	-	85,200
Jun 30, 2026	1.53	1.55	1.53	1.53	1.53	-0.65%	253,000
Jun 29, 2026	1.54	1.55	1.53	1.54	1.54	-	163,600
Jun 26, 2026	1.55	1.55	1.53	1.54	1.54	-0.65%	194,200
Jun 25, 2026	1.56	1.57	1.53	1.55	1.55	-1.90%	383,000
Jun 24, 2026	1.56	1.58	1.56	1.58	1.58	0.64%	129,600
Jun 23, 2026	1.55	1.57	1.55	1.57	1.57	1.29%	330,900
Jun 22, 2026	1.54	1.55	1.54	1.55	1.55	-0.64%	149,900
Jun 19, 2026	1.56	1.56	1.54	1.56	1.56	-	353,000
Jun 18, 2026	1.54	1.56	1.54	1.56	1.56	1.30%	120,100
Jun 17, 2026	1.56	1.56	1.53	1.54	1.54	-0.65%	643,900
Jun 16, 2026	1.56	1.58	1.55	1.55	1.55	-1.90%	267,800
Jun 15, 2026	1.55	1.58	1.54	1.58	1.58	2.60%	196,500
Jun 12, 2026	1.56	1.56	1.54	1.54	1.54	-0.65%	140,300
Jun 11, 2026	1.57	1.57	1.54	1.55	1.55	-0.64%	125,400
Jun 10, 2026	1.55	1.58	1.54	1.56	1.56	0.65%	320,700
Jun 9, 2026	1.56	1.57	1.55	1.55	1.55	0.65%	155,900
Jun 8, 2026	1.56	1.57	1.54	1.54	1.54	-1.91%	155,100
Jun 5, 2026	1.55	1.57	1.55	1.57	1.57	1.95%	114,800
Jun 4, 2026	1.55	1.56	1.54	1.54	1.54	-0.65%	308,800
Jun 3, 2026	1.55	1.56	1.54	1.55	1.55	-0.64%	132,400
Jun 2, 2026	1.57	1.57	1.55	1.56	1.56	-0.64%	98,800
May 29, 2026	1.59	1.60	1.55	1.57	1.57	-1.26%	759,500
May 28, 2026	1.57	1.59	1.56	1.59	1.59	1.27%	335,700
May 26, 2026	1.54	1.58	1.53	1.57	1.57	2.61%	350,200
May 25, 2026	1.53	1.55	1.53	1.53	1.53	0.66%	102,000
May 22, 2026	1.56	1.56	1.52	1.52	1.52	-3.18%	192,700
May 21, 2026	1.56	1.57	1.55	1.57	1.57	1.95%	187,200
May 20, 2026	1.56	1.56	1.54	1.54	1.54	-	174,500
May 19, 2026	1.53	1.57	1.53	1.54	1.54	-	207,700
May 18, 2026	1.53	1.55	1.51	1.54	1.54	0.65%	226,000
May 15, 2026	1.55	1.55	1.53	1.53	1.53	-1.29%	89,800
May 14, 2026	1.54	1.56	1.53	1.55	1.55	-	270,500
May 13, 2026	1.56	1.57	1.55	1.55	1.55	-1.90%	155,200
May 12, 2026	1.57	1.58	1.56	1.58	1.58	-	54,800
May 11, 2026	1.56	1.58	1.56	1.58	1.58	0.64%	48,800
May 8, 2026	1.55	1.57	1.54	1.57	1.57	1.29%	219,600
May 7, 2026	1.57	1.57	1.55	1.55	1.55	-	98,000
May 6, 2026	1.55	1.57	1.55	1.55	1.55	-0.64%	139,300
May 5, 2026	1.58	1.58	1.54	1.56	1.56	-1.27%	155,600
May 4, 2026	1.55	1.59	1.54	1.58	1.58	1.94%	173,800
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