Keppel Infrastructure Trust A7RU
SGX · Singapore · Utilities
SGD 0.51000.00 (0.00%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.51 | 0.00% | SGD 0.51 | SGD 0.51 | SGD 0.50 | 11.76M |
| 2026-09-30 | SGD 0.51 | -0.97% | SGD 0.51 | SGD 0.51 | SGD 0.51 | 6.01M |
| 2026-09-29 | SGD 0.51 | +0.98% | SGD 0.51 | SGD 0.51 | SGD 0.51 | 4.05M |
| 2026-09-28 | SGD 0.51 | -0.97% | SGD 0.51 | SGD 0.51 | SGD 0.51 | 5.55M |
| 2026-09-25 | SGD 0.51 | 0.00% | SGD 0.51 | SGD 0.51 | SGD 0.51 | 4.98M |
| 2026-09-24 | SGD 0.51 | +0.98% | SGD 0.51 | SGD 0.51 | SGD 0.51 | 6.17M |
| 2026-09-23 | SGD 0.51 | 0.00% | SGD 0.51 | SGD 0.51 | SGD 0.51 | 6.18M |
| 2026-09-22 | SGD 0.51 | -0.97% | SGD 0.51 | SGD 0.51 | SGD 0.51 | 2.37M |
| 2026-09-21 | SGD 0.51 | 0.00% | SGD 0.51 | SGD 0.52 | SGD 0.51 | 13.79M |
| 2026-09-18 | SGD 0.51 | -0.96% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 12.89M |
| 2026-09-17 | SGD 0.52 | +0.97% | SGD 0.51 | SGD 0.52 | SGD 0.51 | 9.62M |
| 2026-09-16 | SGD 0.51 | -0.96% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 17.55M |
| 2026-09-15 | SGD 0.52 | +0.97% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 9.44M |
| 2026-09-14 | SGD 0.51 | -0.96% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 2.28M |
| 2026-09-11 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 9.65M |
| 2026-09-10 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 5.51M |
| 2026-09-09 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 2.43M |
| 2026-09-08 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 2.71M |
| 2026-09-07 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 5.95M |
| 2026-09-04 | SGD 0.52 | +0.97% | SGD 0.52 | SGD 0.52 | SGD 0.52 | 3.15M |
| 2026-09-03 | SGD 0.51 | -0.96% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 5.46M |
| 2026-09-02 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 10.91M |
| 2026-09-01 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.52 | 3.07M |
| 2026-08-31 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.52 | 3.94M |
| 2026-08-28 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 9.09M |
| 2026-08-27 | SGD 0.52 | -0.95% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 14.22M |
| 2026-08-26 | SGD 0.52 | +1.94% | SGD 0.51 | SGD 0.52 | SGD 0.51 | 7.60M |
| 2026-08-25 | SGD 0.51 | -0.96% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 8.30M |
| 2026-08-24 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.52 | 4.07M |
| 2026-08-21 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 5.70M |
| 2026-08-20 | SGD 0.52 | +0.97% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 6.01M |
| 2026-08-19 | SGD 0.51 | -0.96% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 2.79M |
| 2026-08-18 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.52 | 6.34M |
| 2026-08-17 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.52 | 4.73M |
| 2026-08-14 | SGD 0.52 | -0.95% | SGD 0.52 | SGD 0.52 | SGD 0.52 | 4.62M |
| 2026-08-13 | SGD 0.52 | +0.96% | SGD 0.52 | SGD 0.52 | SGD 0.52 | 2.88M |
| 2026-08-12 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.52 | 2.18M |
| 2026-08-11 | SGD 0.52 | +0.97% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 8.66M |
| 2026-08-07 | SGD 0.51 | -1.90% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 10.33M |
| 2026-08-06 | SGD 0.52 | +0.96% | SGD 0.52 | SGD 0.52 | SGD 0.52 | 3.64M |
| 2026-08-05 | SGD 0.52 | -0.95% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 10.88M |
| 2026-08-04 | SGD 0.52 | -3.67% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 11.19M |
| 2026-08-03 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 23.07M |
| 2026-07-31 | SGD 0.55 | +0.93% | SGD 0.54 | SGD 0.55 | SGD 0.54 | 7.83M |
| 2026-07-30 | SGD 0.54 | -1.82% | SGD 0.55 | SGD 0.56 | SGD 0.54 | 14.50M |
| 2026-07-29 | SGD 0.55 | +1.85% | SGD 0.54 | SGD 0.56 | SGD 0.54 | 33.52M |
| 2026-07-28 | SGD 0.54 | +0.93% | SGD 0.54 | SGD 0.54 | SGD 0.54 | 24.70M |
| 2026-07-27 | SGD 0.54 | +0.94% | SGD 0.53 | SGD 0.54 | SGD 0.53 | 10.19M |
| 2026-07-24 | SGD 0.53 | 0.00% | SGD 0.53 | SGD 0.54 | SGD 0.52 | 7.48M |
| 2026-07-23 | SGD 0.53 | +0.95% | SGD 0.53 | SGD 0.54 | SGD 0.52 | 6.59M |
| 2026-07-22 | SGD 0.52 | 0.00% | SGD 0.53 | SGD 0.53 | SGD 0.52 | 3.84M |
| 2026-07-21 | SGD 0.52 | -1.87% | SGD 0.54 | SGD 0.54 | SGD 0.52 | 6.98M |
| 2026-07-20 | SGD 0.54 | +0.94% | SGD 0.53 | SGD 0.54 | SGD 0.52 | 9.05M |
| 2026-07-17 | SGD 0.53 | 0.00% | SGD 0.53 | SGD 0.53 | SGD 0.52 | 3.38M |
| 2026-07-16 | SGD 0.53 | 0.00% | SGD 0.53 | SGD 0.53 | SGD 0.52 | 3.23M |
| 2026-07-15 | SGD 0.53 | +0.95% | SGD 0.52 | SGD 0.53 | SGD 0.52 | 6.07M |
| 2026-07-14 | SGD 0.52 | -0.94% | SGD 0.52 | SGD 0.53 | SGD 0.52 | 18.78M |
| 2026-07-13 | SGD 0.53 | +2.91% | SGD 0.52 | SGD 0.53 | SGD 0.51 | 11.66M |
| 2026-07-10 | SGD 0.51 | -0.96% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 41.60M |
| 2026-07-09 | SGD 0.52 | +0.97% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 22.37M |
| 2026-07-08 | SGD 0.51 | -2.83% | SGD 0.53 | SGD 0.54 | SGD 0.51 | 40.15M |
| 2026-07-07 | SGD 0.53 | -0.93% | SGD 0.54 | SGD 0.54 | SGD 0.53 | 2.02M |
| 2026-07-06 | SGD 0.54 | +0.94% | SGD 0.54 | SGD 0.54 | SGD 0.53 | 3.44M |
| 2026-07-03 | SGD 0.53 | -0.93% | SGD 0.54 | SGD 0.54 | SGD 0.53 | 13.49M |
| 2026-07-02 | SGD 0.54 | +0.94% | SGD 0.54 | SGD 0.54 | SGD 0.53 | 2.20M |
| 2026-07-01 | SGD 0.53 | -0.93% | SGD 0.54 | SGD 0.54 | SGD 0.53 | 11.44M |
| 2026-06-30 | SGD 0.54 | -0.93% | SGD 0.54 | SGD 0.54 | SGD 0.52 | 27.90M |
| 2026-06-29 | SGD 0.54 | -0.92% | SGD 0.55 | SGD 0.55 | SGD 0.53 | 17.18M |
| 2026-06-26 | SGD 0.55 | +1.87% | SGD 0.54 | SGD 0.55 | SGD 0.53 | 12.89M |
| 2026-06-25 | SGD 0.54 | -2.73% | SGD 0.55 | SGD 0.55 | SGD 0.53 | 79.28M |
| 2026-06-24 | SGD 0.55 | 0.00% | SGD 0.54 | SGD 0.55 | SGD 0.54 | 9.41M |
| 2026-06-23 | SGD 0.55 | +3.77% | SGD 0.53 | SGD 0.55 | SGD 0.52 | 69.03M |
| 2026-06-22 | SGD 0.53 | +1.92% | SGD 0.52 | SGD 0.53 | SGD 0.52 | 3.61M |
| 2026-06-19 | SGD 0.52 | -0.95% | SGD 0.53 | SGD 0.53 | SGD 0.52 | 7.88M |
| 2026-06-18 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.53 | SGD 0.52 | 15.78M |
| 2026-06-17 | SGD 0.52 | -0.94% | SGD 0.52 | SGD 0.53 | SGD 0.52 | 5.61M |
| 2026-06-16 | SGD 0.53 | +0.95% | SGD 0.52 | SGD 0.53 | SGD 0.52 | 2.31M |
| 2026-06-15 | SGD 0.52 | +0.96% | SGD 0.52 | SGD 0.53 | SGD 0.52 | 13.88M |
| 2026-06-12 | SGD 0.52 | +1.96% | SGD 0.51 | SGD 0.52 | SGD 0.51 | 5.65M |
| 2026-06-11 | SGD 0.51 | -0.97% | SGD 0.51 | SGD 0.51 | SGD 0.51 | 4.36M |
| 2026-06-10 | SGD 0.51 | 0.00% | SGD 0.51 | SGD 0.51 | SGD 0.51 | 4.82M |
| 2026-06-09 | SGD 0.51 | 0.00% | SGD 0.51 | SGD 0.51 | SGD 0.51 | 5.89M |
| 2026-06-08 | SGD 0.51 | +0.98% | SGD 0.51 | SGD 0.51 | SGD 0.51 | 4.24M |
| 2026-06-05 | SGD 0.51 | -1.92% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 12.23M |
| 2026-06-04 | SGD 0.52 | 0.00% | SGD 0.51 | SGD 0.52 | SGD 0.51 | 1.68M |
| 2026-06-03 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 11.51M |
| 2026-06-02 | SGD 0.52 | -1.89% | SGD 0.53 | SGD 0.54 | SGD 0.52 | 39.12M |
| 2026-05-29 | SGD 0.53 | 0.00% | SGD 0.52 | SGD 0.54 | SGD 0.52 | 8.86M |
| 2026-05-28 | SGD 0.53 | -0.93% | SGD 0.54 | SGD 0.54 | SGD 0.52 | 14.77M |
| 2026-05-27 | SGD 0.54 | 0.00% | SGD 0.54 | SGD 0.54 | SGD 0.54 | 0 |