Stoneweg Europe Stapled Trust (SGX:SET)
Singapore · Delayed Price · Currency is SGD · Price in EUR 1.520
-0.050 (-3.18%)
May 22, 2026, 5:04 PM SGT
SGX:SET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |