Want to see IN:SETL full AI Analyst Report?
Standard Glass Lining Technology Ltd. (SETL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 407.85 | 410.00 | 387.50 | 395.25 | 395.25 | -3.09% | 88,529 | 0.90 |
| Oct 29, 2026 | 401.75 | 408.20 | 382.15 | 407.85 | 407.85 | +4.90% | 134,383 | 1.40 |
| Oct 28, 2026 | 388.80 | 388.80 | 374.40 | 388.80 | 388.80 | +5.00% | 367,823 | 4.05 |
| Oct 27, 2026 | 370.30 | 370.30 | 370.30 | 370.30 | 370.30 | +4.99% | 10,774 | 0.12 |
| Oct 26, 2026 | 319.50 | 352.70 | 319.50 | 352.70 | 352.70 | +4.99% | 41,480 | 0.46 |
| Oct 23, 2026 | 349.00 | 349.00 | 316.35 | 335.95 | 335.95 | +0.90% | 58,060 | 0.64 |
| Oct 22, 2026 | 322.00 | 338.60 | 314.65 | 332.95 | 332.95 | +1.71% | 67,970 | 0.74 |
| Oct 21, 2026 | 342.35 | 351.55 | 327.35 | 327.35 | 327.35 | -4.99% | 46,914 | 0.51 |
| Oct 20, 2026 | 344.55 | 365.95 | 342.10 | 344.55 | 344.55 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 365.95 | 365.95 | 342.10 | 344.55 | 344.55 | -4.12% | 25,898 | 0.28 |
| Oct 16, 2026 | 362.00 | 369.95 | 355.85 | 359.35 | 359.35 | +0.07% | 43,390 | 0.47 |
| Oct 15, 2026 | 370.00 | 370.00 | 351.75 | 359.10 | 359.10 | -3.01% | 78,103 | 0.85 |
| Oct 14, 2026 | 375.45 | 380.05 | 368.85 | 370.25 | 370.25 | -1.70% | 25,604 | 0.28 |
| Oct 13, 2026 | 378.35 | 378.40 | 360.00 | 376.65 | 376.65 | -0.46% | 55,769 | 0.60 |
| Oct 12, 2026 | 387.00 | 390.00 | 373.00 | 378.40 | 378.40 | -2.50% | 63,515 | 0.69 |
| Oct 09, 2026 | 398.30 | 406.95 | 388.10 | 388.10 | 388.10 | -4.99% | 106,331 | 1.16 |
| Oct 08, 2026 | 426.40 | 426.85 | 408.50 | 408.50 | 408.50 | -5.00% | 41,600 | 0.45 |
| Oct 07, 2026 | 435.65 | 437.00 | 425.00 | 430.00 | 430.00 | +0.57% | 23,437 | 0.25 |
| Oct 06, 2026 | 444.80 | 444.80 | 423.55 | 427.55 | 427.55 | -0.38% | 37,087 | 0.39 |
| Oct 05, 2026 | 418.00 | 437.95 | 417.10 | 429.20 | 429.20 | +2.90% | 114,032 | 1.20 |
| Oct 02, 2026 | 417.10 | 428.95 | 401.00 | 417.10 | 417.10 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 428.95 | 428.95 | 401.00 | 417.10 | 417.10 | -1.18% | 53,448 | 0.55 |
| Sep 30, 2026 | 438.95 | 438.95 | 416.00 | 422.10 | 422.10 | -1.70% | 51,401 | 0.51 |
| Sep 29, 2026 | 436.95 | 443.70 | 416.30 | 429.40 | 429.40 | +1.61% | 44,633 | 0.43 |
| Sep 28, 2026 | 402.50 | 422.60 | 397.20 | 422.60 | 422.60 | +4.99% | 134,868 | 1.27 |
| Sep 25, 2026 | 394.00 | 404.70 | 393.05 | 402.50 | 402.50 | -0.15% | 44,888 | 0.42 |
| Sep 24, 2026 | 414.75 | 419.15 | 397.65 | 403.10 | 403.10 | -0.90% | 37,741 | 0.34 |
| Sep 23, 2026 | 403.95 | 414.80 | 402.50 | 406.75 | 406.75 | +1.08% | 22,514 | 0.20 |
| Sep 22, 2026 | 412.55 | 412.55 | 393.25 | 402.40 | 402.40 | -1.70% | 49,426 | 0.42 |
| Sep 21, 2026 | 396.00 | 415.20 | 394.35 | 409.35 | 409.35 | +1.64% | 71,676 | 0.60 |
| Sep 18, 2026 | 391.50 | 413.95 | 391.50 | 402.75 | 402.75 | +0.34% | 51,813 | 0.43 |
| Sep 17, 2026 | 410.00 | 421.50 | 401.40 | 401.40 | 401.40 | -4.99% | 164,130 | 1.37 |
| Sep 16, 2026 | 422.50 | 422.50 | 422.50 | 422.50 | 422.50 | -4.99% | 5,562 | 0.05 |
| Sep 15, 2026 | 444.70 | 444.70 | 444.70 | 444.70 | 444.70 | -5.00% | 18,581 | 0.15 |
| Sep 14, 2026 | 468.10 | 468.10 | 443.05 | 468.10 | 468.10 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 468.10 | 468.10 | 443.05 | 468.10 | 468.10 | +4.99% | 298,660 | 2.50 |
| Sep 10, 2026 | 445.00 | 445.85 | 438.10 | 445.85 | 445.85 | +4.99% | 19,352 | 0.16 |
| Sep 09, 2026 | 403.95 | 424.65 | 401.75 | 424.65 | 424.65 | +4.99% | 80,364 | 0.67 |
| Sep 08, 2026 | 384.75 | 407.00 | 384.55 | 404.45 | 404.45 | +3.88% | 79,571 | 0.67 |
| Sep 07, 2026 | 410.50 | 413.25 | 389.35 | 389.35 | 389.35 | -4.99% | 93,463 | 0.80 |
| Sep 04, 2026 | 396.70 | 412.40 | 390.90 | 409.80 | 409.80 | +4.33% | 125,195 | 1.09 |
| Sep 03, 2026 | 380.35 | 393.95 | 370.00 | 392.80 | 392.80 | +4.69% | 101,849 | 0.89 |
| Sep 02, 2026 | 389.80 | 392.00 | 370.15 | 375.20 | 375.20 | -3.21% | 69,803 | 0.61 |
| Sep 01, 2026 | 375.05 | 388.60 | 375.05 | 387.65 | 387.65 | +4.74% | 102,252 | 0.90 |
| Aug 31, 2026 | 374.85 | 382.45 | 357.00 | 370.10 | 370.10 | +1.61% | 198,414 | 1.79 |
| Aug 28, 2026 | 347.05 | 364.25 | 347.05 | 364.25 | 364.25 | +4.99% | 172,989 | 1.60 |
| Aug 27, 2026 | 333.50 | 346.95 | 333.50 | 346.95 | 346.95 | +4.99% | 77,551 | 0.72 |
| Aug 26, 2026 | 318.95 | 330.45 | 313.85 | 330.45 | 330.45 | +4.99% | 103,098 | 0.97 |
| Aug 25, 2026 | 312.70 | 321.90 | 299.90 | 314.75 | 314.75 | +0.66% | 132,348 | 1.27 |
| Aug 24, 2026 | 304.85 | 312.80 | 304.30 | 312.70 | 312.70 | +4.95% | 1,419,622 | 17.28 |