Stoneweg Europe Stapled Trust (SGX:SET)
Singapore · Delayed Price · Currency is SGD · Price in EUR 1.480
-0.020 (-1.33%)
Sep 18, 2026, 5:08 PM SGT
SGX:SET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 925,000 |
| Sep 17, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 193,100 |
| Sep 16, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 302,200 |
| Sep 15, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 94,000 |
| Sep 14, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | - | 483,800 |
| Sep 11, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 298,700 |
| Sep 10, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 588,400 |
| Sep 9, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 169,600 |
| Sep 8, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 74,200 |
| Sep 7, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -1.29% | 67,100 |
| Sep 4, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 1.31% | 184,700 |
| Sep 3, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 77,800 |
| Sep 2, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | - | 88,500 |
| Sep 1, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 99,100 |
| Aug 31, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 0.65% | 510,800 |
| Aug 28, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | - | 51,400 |
| Aug 27, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 289,500 |
| Aug 26, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 118,500 |
| Aug 25, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 87,300 |
| Aug 24, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 201,500 |
| Aug 21, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -1.28% | 177,900 |
| Aug 20, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 1.72% | 334,900 |
| Aug 19, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.53 | 0.63% | 635,700 |
| Aug 18, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.52 | -0.63% | 294,300 |
| Aug 17, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.53 | 1.27% | 372,500 |
| Aug 14, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.51 | 1.28% | 203,800 |
| Aug 13, 2026 | 1.56 | 1.59 | 1.55 | 1.56 | 1.50 | 0.65% | 488,300 |
| Aug 12, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.49 | -0.64% | 272,000 |
| Aug 11, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.50 | 0.65% | 288,300 |
| Aug 7, 2026 | 1.57 | 1.58 | 1.53 | 1.55 | 1.49 | -0.64% | 492,400 |
| Aug 6, 2026 | 1.62 | 1.63 | 1.56 | 1.56 | 1.50 | -3.70% | 462,400 |
| Aug 5, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.55 | 0.62% | 104,500 |
| Aug 4, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.54 | - | 164,600 |
| Aug 3, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.54 | 1.26% | 68,800 |
| Jul 31, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.52 | - | 167,300 |
| Jul 30, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.52 | 1.92% | 77,800 |
| Jul 29, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.50 | - | 157,900 |
| Jul 28, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.50 | -1.89% | 172,700 |
| Jul 27, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.52 | 1.27% | 59,600 |
| Jul 24, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.50 | -1.88% | 169,600 |
| Jul 23, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.53 | 0.63% | 144,100 |
| Jul 22, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.52 | -0.63% | 84,400 |
| Jul 21, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.53 | - | 212,600 |
| Jul 20, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.53 | -0.62% | 130,400 |
| Jul 17, 2026 | 1.58 | 1.62 | 1.57 | 1.61 | 1.54 | 1.90% | 690,300 |
| Jul 16, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.51 | 2.60% | 350,200 |
| Jul 15, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.48 | -0.65% | 358,300 |
| Jul 14, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.49 | -1.27% | 341,900 |
| Jul 13, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.50 | - | 54,700 |
| Jul 10, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.50 | -0.63% | 75,400 |