Skip to main content
Stoneweg Europe Stapled Trust (SGX:SET)
Singapore flag Singapore · Delayed Price · Currency is SGD · Price in EUR
1.570
0.00 (0.00%)
Apr 29, 2026, 10:25 AM SGT

SGX:SET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.551.601.551.571.571.29%501,600
Apr 27, 20261.551.551.541.551.550.65%31,900
Apr 24, 20261.531.551.531.541.540.65%49,500
Apr 23, 20261.531.541.531.531.531.32%45,300
Apr 22, 20261.551.551.511.511.51-3.82%210,300
Apr 21, 20261.531.571.531.571.572.61%183,200
Apr 20, 20261.501.531.501.531.532.68%459,400
Apr 17, 20261.511.511.491.491.49-0.67%208,200
Apr 16, 20261.501.511.491.501.50-449,300
Apr 15, 20261.511.511.501.501.50-540,900
Apr 14, 20261.501.511.501.501.50-543,600
Apr 13, 20261.491.511.491.501.50-303,800
Apr 10, 20261.491.521.481.501.500.67%903,700
Apr 9, 20261.501.511.491.491.49-322,600
Apr 8, 20261.511.511.491.491.49-0.67%907,600
Apr 7, 20261.501.511.491.501.50-269,600
Apr 6, 20261.511.511.501.501.500.67%141,600
Apr 2, 20261.521.521.491.491.49-308,100
Apr 1, 20261.521.521.491.491.491.36%503,400
Mar 31, 20261.451.531.451.471.47-1.34%257,000
Mar 30, 20261.491.501.471.491.49-1.32%140,800
Mar 27, 20261.481.521.481.511.512.03%124,700
Mar 26, 20261.501.521.481.481.48-1.33%483,500
Mar 25, 20261.511.521.501.501.50-936,300
Mar 24, 20261.501.531.501.501.50-262,200
Mar 23, 20261.521.551.491.501.50-1.96%764,100
Mar 20, 20261.561.561.531.531.53-1.92%493,000
Mar 19, 20261.561.571.551.561.56-359,300
Mar 18, 20261.571.571.561.561.56-332,700
Mar 17, 20261.581.581.561.561.56-0.64%162,600
Mar 16, 20261.561.581.561.571.570.64%218,100
Mar 13, 20261.571.581.561.561.56-1.27%209,800
Mar 12, 20261.581.591.561.581.58-418,500
Mar 11, 20261.591.591.581.581.58-109,000
Mar 10, 20261.571.591.571.581.581.28%140,100
Mar 9, 20261.581.581.561.561.56-2.50%84,700
Mar 6, 20261.581.601.581.601.601.27%413,000
Mar 5, 20261.601.601.581.581.58-1.25%210,000
Mar 4, 20261.601.611.551.601.60-3.61%1,515,800
Mar 3, 20261.651.691.651.661.59-166,000
Mar 2, 20261.701.701.651.661.59-2.35%195,800
Feb 27, 20261.671.731.661.701.631.80%786,300
Feb 26, 20261.651.671.651.671.600.60%103,900
Feb 25, 20261.671.681.641.661.59-0.60%211,500
Feb 24, 20261.651.671.651.671.600.60%91,200
Feb 23, 20261.651.661.651.661.59-0.60%101,600
Feb 20, 20261.631.671.631.671.601.83%264,900
Feb 19, 20261.621.641.601.641.571.86%319,300
Feb 16, 20261.611.611.611.611.540.63%38,400
Feb 13, 20261.611.611.601.601.53-0.62%123,800
Feb 12, 20261.601.611.591.611.540.63%132,500
Feb 11, 20261.601.611.591.601.53-0.62%126,600
Feb 10, 20261.611.611.591.611.54-123,800
Feb 9, 20261.591.611.591.611.541.26%346,300
Feb 6, 20261.641.651.581.591.52-2.45%864,900
Feb 5, 20261.621.631.621.631.561.24%135,200
Feb 4, 20261.621.621.611.611.54-0.62%52,200
Feb 3, 20261.611.621.611.621.550.62%206,000
Feb 2, 20261.601.641.591.611.541.26%312,600
Jan 30, 20261.611.621.591.591.52-0.63%471,800
Jan 29, 20261.621.631.601.601.53-1.23%367,100
Jan 28, 20261.621.641.611.621.55-1.82%677,900
Jan 27, 20261.651.671.631.651.58-589,600
Jan 26, 20261.691.701.651.651.58-1.79%247,500
Jan 23, 20261.701.711.681.681.61-1.18%316,600
Jan 22, 20261.711.721.701.701.63-1.16%467,900
Jan 21, 20261.711.731.711.721.65-135,800
Jan 20, 20261.711.721.711.721.650.58%79,400
Jan 19, 20261.711.711.701.711.64-252,400
Jan 16, 20261.701.711.701.711.640.59%56,800
Jan 15, 20261.691.711.691.701.63-112,800
Jan 14, 20261.721.721.691.701.63-157,500
Jan 13, 20261.731.731.701.701.63-0.58%87,400
Jan 12, 20261.731.741.701.711.64-76,200
Jan 9, 20261.701.741.661.711.643.01%327,700
Jan 8, 20261.651.741.651.661.591.22%312,000
Jan 7, 20261.651.661.641.641.57-0.61%117,100
Jan 6, 20261.601.651.601.651.583.12%185,000
Jan 5, 20261.611.621.601.601.53-432,500
Jan 2, 20261.631.641.601.601.53-1.84%538,200
Dec 31, 20251.631.641.631.631.56-33,400
Dec 30, 20251.641.641.621.631.56-0.61%96,400
Dec 29, 20251.631.641.611.641.570.61%83,300
Dec 26, 20251.621.641.621.631.560.62%81,600
Dec 24, 20251.621.631.621.621.550.62%23,300
Dec 23, 20251.631.631.611.611.54-0.62%98,300
Dec 22, 20251.631.631.611.621.55-0.61%100,300
Dec 19, 20251.611.631.611.631.561.24%269,100
Dec 18, 20251.601.611.591.611.540.63%376,700
Dec 17, 20251.601.601.591.601.53-0.62%232,400
Dec 16, 20251.601.611.591.611.540.63%361,000
Dec 15, 20251.591.601.591.601.53-111,600
Dec 12, 20251.571.601.561.601.531.27%674,600
Dec 11, 20251.571.581.571.581.511.28%218,800
Dec 10, 20251.571.581.561.561.50-359,100
Dec 9, 20251.551.571.551.561.500.65%210,800
Dec 8, 20251.561.561.531.551.49-0.64%98,100
Dec 5, 20251.561.561.551.561.50-214,800
Dec 4, 20251.541.561.531.561.501.30%204,600
Dec 3, 20251.531.541.521.541.481.32%225,100