SGX, SET End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SGX, SET: Stoneweg EUTrust EUR

01 Sep 2025

LAST: 1.570	CHANGE: 0.02	OPEN: 1.570	HIGH: 1.600	ASK: 0.000	VOLUME: 218.1K
LAST: 1.570	CHG(%): 1.29	PREV: 1.550	LOW: 1.570	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	1.570	1.600	1.570	1.570	218.1K
29 Aug 25	1.560	1.570	1.550	1.550	140.1K
28 Aug 25	1.540	1.560	1.530	1.560	204.2K
27 Aug 25	1.560	1.560	1.540	1.540	347.7K
26 Aug 25	1.550	1.580	1.550	1.560	495.8K
25 Aug 25	1.550	1.560	1.540	1.550	148.5K
22 Aug 25	1.540	1.550	1.530	1.540	155.6K
21 Aug 25	1.530	1.550	1.520	1.540	359K
20 Aug 25	1.530	1.540	1.520	1.530	296.1K
19 Aug 25	1.590	1.610	1.580	1.580	339.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	1.56
MA10:	1.55
MA20:	1.57
MA50:	1.56
STO9:	57.14
STO14:	50.00
RSI14:	44.44
WPR14:	-33.33
MTM14:	-0.01
ROC14:	-0.01
ATR:	0.03
Week High:	1.60
Week Low:	1.53
Month High:	1.61
Month Low:	1.52
Volatility:	1.23

RECENT DIVIDENDS

Date	Amount
20 Aug 2025	$0.07