Keppel Infrastructure Trust (SGX:A7RU)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.4250
+0.0050 (1.18%)
Aug 6, 2025, 5:04 PM SGT

SGX:A7RU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20250.430.430.420.430.43-11,814,000
Aug 5, 20250.430.440.420.430.43-5.56%10,479,952
Aug 4, 20250.450.450.440.450.431.12%19,834,700
Aug 1, 20250.450.450.440.450.431.14%17,151,900
Jul 31, 20250.450.450.440.440.42-1.12%9,177,400
Jul 30, 20250.440.450.440.450.431.14%11,297,100
Jul 29, 20250.450.450.440.440.42-1.12%10,697,600
Jul 28, 20250.440.450.440.450.431.14%13,259,900
Jul 25, 20250.440.440.430.440.42-11,939,800
Jul 24, 20250.440.440.440.440.42-5,305,900
Jul 23, 20250.440.440.440.440.42-4,383,300
Jul 22, 20250.440.440.440.440.421.15%5,869,500
Jul 21, 20250.440.440.430.440.42-28,177,100
Jul 18, 20250.430.440.430.440.421.16%7,207,600
Jul 17, 20250.430.430.430.430.411.18%6,233,800
Jul 16, 20250.430.430.420.430.411.19%9,163,200
Jul 15, 20250.420.430.420.420.401.20%14,167,300
Jul 14, 20250.420.420.420.420.40-1.19%3,456,200
Jul 11, 20250.420.420.420.420.40-3,845,100
Jul 10, 20250.420.420.420.420.40-4,020,000
Jul 9, 20250.420.420.420.420.401.20%4,825,200
Jul 8, 20250.420.420.420.420.40-4,143,000
Jul 7, 20250.420.420.420.420.40-4,150,900
Jul 4, 20250.420.420.420.420.42-3,686,400
Jul 3, 20250.420.420.410.420.421.22%16,021,800
Jul 2, 20250.410.420.410.410.411.23%10,726,400
Jul 1, 20250.400.410.400.410.411.25%5,317,200
Jun 30, 20250.400.400.400.400.401.27%9,832,100
Jun 27, 20250.400.400.390.400.40-8,276,275
Jun 26, 20250.390.400.390.400.401.28%4,635,700
Jun 25, 20250.400.400.390.390.39-1.27%3,520,400
Jun 24, 20250.400.400.390.400.40-4,962,600
Jun 23, 20250.390.400.390.400.401.28%5,521,400
Jun 20, 20250.400.400.390.390.39-1.27%16,109,900
Jun 19, 20250.400.400.390.400.401.28%1,572,900
Jun 18, 20250.400.400.390.390.39-1.27%2,763,300
Jun 17, 20250.400.400.390.400.40-2,464,300
Jun 16, 20250.390.400.390.400.401.28%3,556,900
Jun 13, 20250.390.400.390.390.39-1.27%3,129,400
Jun 12, 20250.400.400.390.400.401.28%4,135,700
Jun 11, 20250.400.400.390.390.39-1.27%5,691,500
Jun 10, 20250.390.400.390.400.40-3,045,800
Jun 9, 20250.400.400.390.400.40-3,036,600
Jun 6, 20250.400.400.390.400.401.28%2,517,300
Jun 5, 20250.390.400.390.390.39-1.27%13,004,800
Jun 4, 20250.400.400.390.400.401.28%3,124,200
Jun 3, 20250.400.400.390.390.39-1,407,800
Jun 2, 20250.400.400.390.390.39-6,225,700
May 30, 20250.400.400.390.390.39-2.50%6,839,700
May 29, 20250.400.400.400.400.401.27%3,928,000