Stoneweg EUTrust SGD
SEB.SI · Yahoo Finance · Daily prices
SGD 2.20
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:47 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 2.220 | 2.220 | 2.200 | 2.200 | 54,200 |
| 2026-09-17 | 2.200 | 2.210 | 2.190 | 2.200 | 13,700 |
| 2026-09-16 | 2.210 | 2.220 | 2.180 | 2.180 | 178,600 |
| 2026-09-15 | 2.210 | 2.220 | 2.210 | 2.220 | 35,800 |
| 2026-09-14 | 2.220 | 2.230 | 2.210 | 2.220 | 52,500 |
| 2026-09-11 | 2.240 | 2.240 | 2.220 | 2.220 | 67,100 |
| 2026-09-10 | 2.280 | 2.280 | 2.240 | 2.240 | 137,700 |
| 2026-09-09 | 2.270 | 2.280 | 2.270 | 2.280 | 4,100 |
| 2026-09-08 | 2.270 | 2.270 | 2.270 | 2.270 | 9,600 |
| 2026-09-07 | 2.280 | 2.280 | 2.260 | 2.260 | 52,300 |
| 2026-09-04 | 2.270 | 2.290 | 2.270 | 2.290 | 16,700 |
| 2026-09-03 | 2.280 | 2.280 | 2.270 | 2.280 | 19,000 |
| 2026-09-02 | 2.270 | 2.280 | 2.270 | 2.280 | 20,700 |
| 2026-09-01 | 2.290 | 2.300 | 2.280 | 2.280 | 31,300 |
| 2026-08-31 | 2.280 | 2.300 | 2.270 | 2.300 | 63,700 |
| 2026-08-28 | 2.290 | 2.290 | 2.280 | 2.280 | 20,600 |
| 2026-08-27 | 2.280 | 2.290 | 2.280 | 2.290 | 42,100 |
| 2026-08-26 | 2.280 | 2.290 | 2.280 | 2.280 | 26,700 |
| 2026-08-25 | 2.290 | 2.290 | 2.280 | 2.280 | 41,700 |
| 2026-08-24 | 2.310 | 2.310 | 2.290 | 2.290 | 37,400 |
| 2026-08-21 | 2.300 | 2.300 | 2.280 | 2.290 | 24,900 |
| 2026-08-20 | 2.370 | 2.370 | 2.290 | 2.300 | 40,900 |
| 2026-08-19 | 2.360 | 2.380 | 2.360 | 2.380 | 117,800 |
| 2026-08-18 | 2.360 | 2.360 | 2.350 | 2.350 | 39,800 |
| 2026-08-17 | 2.330 | 2.360 | 2.330 | 2.360 | 153,700 |
| 2026-08-14 | 2.310 | 2.340 | 2.310 | 2.340 | 82,100 |
| 2026-08-13 | 2.310 | 2.310 | 2.310 | 2.310 | 14,400 |
| 2026-08-12 | 2.300 | 2.330 | 2.300 | 2.300 | 75,200 |
| 2026-08-11 | 2.310 | 2.320 | 2.290 | 2.310 | 100,400 |
| 2026-08-07 | 2.330 | 2.330 | 2.280 | 2.280 | 122,300 |
| 2026-08-06 | 2.400 | 2.400 | 2.310 | 2.310 | 91,000 |
| 2026-08-05 | 2.380 | 2.400 | 2.380 | 2.400 | 30,100 |
| 2026-08-04 | 2.370 | 2.380 | 2.370 | 2.370 | 17,100 |
| 2026-08-03 | 2.350 | 2.360 | 2.340 | 2.360 | 28,000 |
| 2026-07-31 | 2.350 | 2.350 | 2.350 | 2.350 | 2,200 |
| 2026-07-30 | 2.330 | 2.340 | 2.320 | 2.340 | 22,900 |
| 2026-07-29 | 2.330 | 2.330 | 2.310 | 2.330 | 50,800 |
| 2026-07-28 | 2.310 | 2.320 | 2.290 | 2.310 | 57,100 |
| 2026-07-27 | 2.350 | 2.350 | 2.330 | 2.330 | 29,200 |
| 2026-07-24 | 2.340 | 2.350 | 2.330 | 2.330 | 36,100 |
| 2026-07-23 | 2.350 | 2.350 | 2.350 | 2.350 | 3,200 |
| 2026-07-22 | 2.370 | 2.370 | 2.360 | 2.360 | 4,100 |
| 2026-07-21 | 2.350 | 2.370 | 2.330 | 2.370 | 20,600 |
| 2026-07-20 | 2.340 | 2.360 | 2.340 | 2.360 | 15,300 |
| 2026-07-17 | 2.320 | 2.370 | 2.320 | 2.360 | 134,200 |
| 2026-07-16 | 2.280 | 2.320 | 2.280 | 2.320 | 30,700 |
| 2026-07-15 | 2.290 | 2.290 | 2.280 | 2.280 | 119,800 |
| 2026-07-14 | 2.320 | 2.320 | 2.290 | 2.290 | 99,100 |
| 2026-07-13 | 2.330 | 2.330 | 2.320 | 2.320 | 26,100 |
| 2026-07-10 | 2.340 | 2.350 | 2.330 | 2.330 | 26,900 |
| 2026-07-09 | 2.350 | 2.350 | 2.330 | 2.330 | 26,500 |
| 2026-07-08 | 2.340 | 2.340 | 2.330 | 2.330 | 5,600 |
| 2026-07-07 | 2.330 | 2.340 | 2.330 | 2.340 | 9,400 |
| 2026-07-06 | 2.320 | 2.330 | 2.320 | 2.330 | 28,300 |
| 2026-07-03 | 2.320 | 2.320 | 2.320 | 2.320 | 1,200 |
| 2026-07-02 | 2.290 | 2.310 | 2.280 | 2.310 | 28,800 |
| 2026-07-01 | 2.270 | 2.280 | 2.260 | 2.280 | 34,300 |
| 2026-06-30 | 2.280 | 2.280 | 2.270 | 2.270 | 17,400 |
| 2026-06-29 | 2.280 | 2.280 | 2.260 | 2.270 | 8,200 |
| 2026-06-26 | 2.280 | 2.280 | 2.270 | 2.270 | 130,100 |