Keppel Infrastructure Trust (SGX:A7RU)
Singapore · Delayed Price · Currency is SGD 0.4600
-0.0050 (-1.09%)
Oct 21, 2025, 5:04 PM SGT
SGX:A7RU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 9,450,500 |
| Oct 17, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 11,045,496 |
| Oct 16, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 3,588,200 |
| Oct 15, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 3,511,600 |
| Oct 14, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 7,761,900 |
| Oct 13, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 7,705,100 |
| Oct 10, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.11% | 13,100,500 |
| Oct 9, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 3,937,000 |
| Oct 8, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 3,989,100 |
| Oct 7, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 3,834,800 |
| Oct 6, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 2,183,000 |
| Oct 3, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 9,905,200 |
| Oct 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 3,862,600 |
| Oct 1, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 13,782,400 |
| Sep 30, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 5,807,900 |
| Sep 29, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 2,647,400 |
| Sep 26, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 5,170,300 |
| Sep 25, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 5,651,900 |
| Sep 24, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 8,575,900 |
| Sep 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 14,579,400 |
| Sep 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 3,737,700 |
| Sep 19, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 14,624,000 |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 3,362,300 |
| Sep 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,655,600 |
| Sep 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 5,563,800 |
| Sep 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 1,908,600 |
| Sep 12, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 7,155,100 |
| Sep 11, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 1,828,700 |
| Sep 10, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 7,764,000 |
| Sep 9, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 9,593,100 |
| Sep 8, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.25% | 4,984,200 |
| Sep 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 2,505,300 |
| Sep 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4,783,800 |
| Sep 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,534,800 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 3,733,600 |
| Sep 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,832,600 |
| Aug 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4,736,900 |
| Aug 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4,378,600 |
| Aug 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 6,788,600 |
| Aug 26, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 17,943,900 |
| Aug 25, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 18,067,200 |
| Aug 22, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 20,098,600 |
| Aug 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 2,712,000 |
| Aug 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 2,267,400 |
| Aug 19, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 5,126,400 |
| Aug 18, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 9,531,700 |
| Aug 15, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 2,416,900 |
| Aug 14, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 2,964,200 |
| Aug 13, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 5,534,200 |
| Aug 12, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 2,336,200 |