tiprankstipranks
Keppel Infrastructure Trust (SG:A7RU)
SGX:A7RU
Singapore Market
A7RU
Keppel Infrastructure
RESEARCH TOOLSreports
Want to see SG:A7RU full AI Analyst Report?

Keppel Infrastructure (A7RU) Historical Prices

140 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 21, 2026
0.52
0.52
0.51
0.51
0.51
0.00%
8,555,000
0.80
May 20, 2026
0.51
0.52
0.51
0.51
0.51
-0.97%
1,421,800
0.13
May 19, 2026
0.52
0.52
0.51
0.52
0.52
0.00%
20,675,500
1.88
May 18, 2026
0.52
0.53
0.51
0.52
0.52
-0.96%
19,152,000
1.79
May 15, 2026
0.54
0.54
0.52
0.52
0.52
-2.80%
19,339,301
1.86
May 14, 2026
0.53
0.54
0.53
0.54
0.54
+0.94%
1,361,900
0.13
May 13, 2026
0.54
0.54
0.53
0.53
0.53
-0.93%
2,611,900
0.25
May 12, 2026
0.54
0.54
0.53
0.54
0.54
0.00%
7,139,900
0.66
May 11, 2026
0.53
0.54
0.53
0.54
0.54
+0.94%
2,800,700
0.26
May 08, 2026
0.53
0.53
0.53
0.53
0.53
0.00%
3,750,300
0.34
May 07, 2026
0.53
0.53
0.53
0.53
0.53
+0.95%
6,238,300
0.54
May 06, 2026
0.54
0.54
0.53
0.53
0.53
-1.87%
17,102,199
1.47
May 05, 2026
0.54
0.55
0.54
0.54
0.54
-0.93%
35,678,602
3.15
May 04, 2026
0.54
0.55
0.54
0.54
0.54
0.00%
14,442,100
1.25
May 01, 2026
0.54
0.54
0.53
0.54
0.54
0.00%
0
0.00
Apr 30, 2026
0.54
0.54
0.53
0.54
0.54
0.00%
14,156,700
1.21
Apr 29, 2026
0.53
0.54
0.53
0.54
0.54
+1.89%
6,902,600
0.59
Apr 28, 2026
0.54
0.54
0.53
0.53
0.53
-0.93%
4,267,600
0.35
Apr 27, 2026
0.53
0.54
0.53
0.54
0.54
+0.94%
7,042,300
0.58
Apr 24, 2026
0.54
0.54
0.53
0.53
0.53
-1.85%
10,595,400
0.87
Apr 23, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
1,967,500
0.16
Apr 22, 2026
0.54
0.54
0.54
0.54
0.54
+0.93%
5,294,600
0.43
Apr 21, 2026
0.54
0.54
0.53
0.54
0.54
0.00%
6,488,100
0.52
Apr 20, 2026
0.54
0.54
0.53
0.54
0.54
-0.93%
4,830,400
0.39
Apr 17, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
4,423,600
0.36
Apr 16, 2026
0.54
0.54
0.54
0.54
0.54
+0.93%
6,166,400
0.50
Apr 15, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
4,875,300
0.39
Apr 14, 2026
0.53
0.54
0.53
0.54
0.54
+0.94%
4,887,100
0.40
Apr 13, 2026
0.53
0.54
0.53
0.53
0.53
-0.93%
4,231,700
0.34
Apr 10, 2026
0.53
0.54
0.53
0.54
0.54
+0.94%
7,990,400
0.65
Apr 09, 2026
0.54
0.54
0.53
0.53
0.53
-0.93%
10,474,200
0.86
Apr 08, 2026
0.53
0.54
0.53
0.54
0.54
+2.88%
19,565,600
1.62
Apr 07, 2026
0.52
0.52
0.52
0.52
0.52
0.00%
6,472,900
0.53
Apr 06, 2026
0.52
0.52
0.52
0.52
0.52
+0.97%
2,855,300
0.24
Apr 03, 2026
0.52
0.52
0.52
0.52
0.52
0.00%
0
0.00
Apr 02, 2026
0.52
0.52
0.52
0.52
0.52
-0.96%
3,749,100
0.30
Apr 01, 2026
0.51
0.52
0.51
0.52
0.52
+1.96%
5,448,200
0.43
Mar 31, 2026
0.51
0.52
0.51
0.51
0.51
+2.00%
12,729,100
1.03
Mar 30, 2026
0.51
0.51
0.50
0.50
0.50
-0.99%
14,016,400
1.15
Mar 27, 2026
0.51
0.51
0.51
0.51
0.51
-0.98%
5,851,400
0.48
Mar 26, 2026
0.52
0.52
0.51
0.51
0.51
0.00%
6,871,700
0.57
Mar 25, 2026
0.51
0.52
0.51
0.51
0.51
0.00%
4,515,200
0.37
Mar 24, 2026
0.51
0.52
0.51
0.51
0.51
0.00%
9,303,800
0.77
Mar 23, 2026
0.52
0.52
0.51
0.51
0.51
-0.97%
13,672,400
1.14
Mar 20, 2026
0.52
0.52
0.52
0.52
0.52
-0.96%
5,888,300
0.49
Mar 19, 2026
0.52
0.53
0.52
0.52
0.52
-0.95%
11,062,800
0.91
Mar 18, 2026
0.53
0.53
0.52
0.53
0.53
0.00%
4,654,500
0.37
Mar 17, 2026
0.52
0.53
0.52
0.53
0.53
+0.96%
7,450,100
0.60
Mar 16, 2026
0.52
0.52
0.51
0.52
0.52
+0.97%
3,574,800
0.29
Mar 13, 2026
0.52
0.52
0.52
0.52
0.52
-1.90%
8,714,600
0.71
Rows:
50