tiprankstipranks
Stoneweg European Real Estate Investment Trust (SG:SET)
SGX:SET
Singapore Market
SET
Stoneweg European Real Estate Investment Trust
RESEARCH TOOLSreports
Want to see SG:SET full AI Analyst Report?

Stoneweg European Real Estate Investment Trust (SET) Historical Prices

39 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 19, 2026
1.56
1.56
1.54
1.56
1.56
0.00%
353,000
1.36
Jun 18, 2026
1.54
1.56
1.54
1.56
1.56
+1.30%
120,100
0.45
Jun 17, 2026
1.56
1.56
1.53
1.54
1.54
-0.65%
643,900
2.41
Jun 16, 2026
1.56
1.58
1.55
1.55
1.55
-1.90%
267,800
1.00
Jun 15, 2026
1.55
1.58
1.54
1.58
1.58
+2.60%
196,500
0.73
Jun 12, 2026
1.56
1.56
1.54
1.54
1.54
-0.65%
140,300
0.52
Jun 11, 2026
1.57
1.57
1.54
1.55
1.55
-0.64%
125,400
0.46
Jun 10, 2026
1.55
1.58
1.54
1.56
1.56
+0.65%
320,700
1.19
Jun 09, 2026
1.56
1.57
1.55
1.55
1.55
+0.65%
155,900
0.57
Jun 08, 2026
1.56
1.57
1.54
1.54
1.54
-1.91%
155,100
0.57
Jun 05, 2026
1.55
1.57
1.55
1.57
1.57
+1.95%
114,800
0.42
Jun 04, 2026
1.55
1.56
1.54
1.54
1.54
-0.65%
308,800
1.14
Jun 03, 2026
1.55
1.56
1.54
1.55
1.55
-0.64%
132,400
0.48
Jun 02, 2026
1.57
1.57
1.55
1.56
1.56
-0.64%
98,800
0.36
Jun 01, 2026
1.57
1.60
1.55
1.57
1.57
0.00%
0
0.00
May 29, 2026
1.59
1.60
1.55
1.57
1.57
-1.26%
759,500
2.60
May 28, 2026
1.57
1.59
1.56
1.59
1.59
+1.27%
335,700
1.16
May 27, 2026
1.57
1.58
1.53
1.57
1.57
0.00%
0
0.00
May 26, 2026
1.54
1.58
1.53
1.57
1.57
+2.61%
350,200
1.17
May 25, 2026
1.53
1.55
1.53
1.53
1.53
+0.66%
102,000
0.34
May 22, 2026
1.56
1.56
1.52
1.52
1.52
-3.18%
192,700
0.65
May 21, 2026
1.56
1.57
1.55
1.57
1.57
+1.95%
187,200
0.63
May 20, 2026
1.56
1.56
1.54
1.54
1.54
0.00%
174,500
0.59
May 19, 2026
1.53
1.57
1.53
1.54
1.54
0.00%
207,700
0.69
May 18, 2026
1.53
1.55
1.51
1.54
1.54
+0.65%
226,000
0.76
May 15, 2026
1.55
1.55
1.53
1.53
1.53
-1.29%
89,800
0.30
May 14, 2026
1.54
1.56
1.53
1.55
1.55
0.00%
270,500
0.93
May 13, 2026
1.56
1.57
1.55
1.55
1.55
-1.90%
155,200
0.53
May 12, 2026
1.57
1.58
1.56
1.58
1.58
0.00%
54,800
0.19
May 11, 2026
1.56
1.58
1.56
1.58
1.58
+0.64%
48,800
0.17
May 08, 2026
1.55
1.57
1.54
1.57
1.57
+1.29%
219,600
0.75
May 07, 2026
1.57
1.57
1.55
1.55
1.55
0.00%
98,000
0.33
May 06, 2026
1.55
1.57
1.55
1.55
1.55
-0.64%
139,300
0.45
May 05, 2026
1.58
1.58
1.54
1.56
1.56
-1.27%
155,600
0.51
May 04, 2026
1.55
1.59
1.54
1.58
1.58
+1.94%
173,800
0.57
May 01, 2026
1.55
1.55
1.53
1.55
1.55
0.00%
0
0.00
Apr 30, 2026
1.54
1.55
1.53
1.55
1.55
+0.65%
176,700
0.57
Apr 29, 2026
1.58
1.58
1.54
1.54
1.54
-1.91%
334,300
1.07
Apr 28, 2026
1.55
1.60
1.55
1.57
1.57
+1.29%
501,600
1.62
Apr 27, 2026
1.55
1.55
1.54
1.55
1.55
+0.65%
31,900
0.10
Apr 24, 2026
1.53
1.55
1.53
1.54
1.54
+0.65%
49,500
0.15
Apr 23, 2026
1.53
1.54
1.53
1.53
1.53
+1.32%
45,300
0.14
Apr 22, 2026
1.55
1.55
1.51
1.51
1.51
-3.82%
210,300
0.63
Apr 21, 2026
1.53
1.57
1.53
1.57
1.57
+2.61%
183,200
0.54
Apr 20, 2026
1.50
1.53
1.50
1.53
1.53
+2.68%
459,400
1.38
Apr 17, 2026
1.51
1.51
1.49
1.49
1.49
-0.67%
208,200
0.63
Apr 16, 2026
1.50
1.51
1.49
1.50
1.50
0.00%
449,300
1.37
Apr 15, 2026
1.51
1.51
1.50
1.50
1.50
0.00%
540,900
1.69
Apr 14, 2026
1.50
1.51
1.50
1.50
1.50
0.00%
543,600
1.73
Apr 13, 2026
1.49
1.51
1.49
1.50
1.50
0.00%
303,800
0.98
Rows:
50