Keppel Infrastructure Trust (SGX:A7RU)
0.4250
+0.0050 (1.18%)
Aug 6, 2025, 5:04 PM SGT
SGX:A7RU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 11,814,000 |
Aug 5, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -5.56% | 10,479,952 |
Aug 4, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.43 | 1.12% | 19,834,700 |
Aug 1, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.43 | 1.14% | 17,151,900 |
Jul 31, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.42 | -1.12% | 9,177,400 |
Jul 30, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | 1.14% | 11,297,100 |
Jul 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.42 | -1.12% | 10,697,600 |
Jul 28, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | 1.14% | 13,259,900 |
Jul 25, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.42 | - | 11,939,800 |
Jul 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | - | 5,305,900 |
Jul 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | - | 4,383,300 |
Jul 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | 1.15% | 5,869,500 |
Jul 21, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.42 | - | 28,177,100 |
Jul 18, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.42 | 1.16% | 7,207,600 |
Jul 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | 1.18% | 6,233,800 |
Jul 16, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.41 | 1.19% | 9,163,200 |
Jul 15, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.40 | 1.20% | 14,167,300 |
Jul 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | -1.19% | 3,456,200 |
Jul 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | - | 3,845,100 |
Jul 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | - | 4,020,000 |
Jul 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | 1.20% | 4,825,200 |
Jul 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | - | 4,143,000 |
Jul 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | - | 4,150,900 |
Jul 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 3,686,400 |
Jul 3, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 16,021,800 |
Jul 2, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 10,726,400 |
Jul 1, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 5,317,200 |
Jun 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 9,832,100 |
Jun 27, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 8,276,275 |
Jun 26, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 4,635,700 |
Jun 25, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 3,520,400 |
Jun 24, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 4,962,600 |
Jun 23, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 5,521,400 |
Jun 20, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 16,109,900 |
Jun 19, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 1,572,900 |
Jun 18, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 2,763,300 |
Jun 17, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 2,464,300 |
Jun 16, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 3,556,900 |
Jun 13, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 3,129,400 |
Jun 12, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 4,135,700 |
Jun 11, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 5,691,500 |
Jun 10, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 3,045,800 |
Jun 9, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 3,036,600 |
Jun 6, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 2,517,300 |
Jun 5, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 13,004,800 |
Jun 4, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 3,124,200 |
Jun 3, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 1,407,800 |
Jun 2, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 6,225,700 |
May 30, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 6,839,700 |
May 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 3,928,000 |