Stoneweg Europe Stapled Trust (SGX:SET)
Singapore · Delayed Price · Currency is SGD · Price in EUR 1.620
0.00 (0.00%)
Aug 6, 2026, 11:03 AM SGT
SGX:SET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 104,500 |
| Aug 4, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 164,600 |
| Aug 3, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 68,800 |
| Jul 31, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 167,300 |
| Jul 30, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 77,800 |
| Jul 29, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | - | 157,900 |
| Jul 28, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -1.89% | 172,700 |
| Jul 27, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 1.27% | 59,600 |
| Jul 24, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.88% | 169,600 |
| Jul 23, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 144,100 |
| Jul 22, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 84,400 |
| Jul 21, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | - | 212,600 |
| Jul 20, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 130,400 |
| Jul 17, 2026 | 1.58 | 1.62 | 1.57 | 1.61 | 1.61 | 1.90% | 690,300 |
| Jul 16, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 2.60% | 350,200 |
| Jul 15, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 358,300 |
| Jul 14, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 341,900 |
| Jul 13, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 54,700 |
| Jul 10, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 75,400 |
| 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 |