TipRanks
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

144 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 16, 2026
0.52
0.52
0.51
0.52
0.52
-0.96%
17,554,100
1.49
Sep 15, 2026
0.52
0.53
0.52
0.52
0.52
+0.97%
9,443,600
0.79
Sep 14, 2026
0.52
0.52
0.52
0.52
0.52
-0.96%
2,277,100
0.19
Sep 11, 2026
0.52
0.52
0.52
0.52
0.52
0.00%
9,651,300
0.82
Sep 10, 2026
0.52
0.53
0.52
0.52
0.52
0.00%
5,506,600
0.46
Sep 09, 2026
0.52
0.52
0.52
0.52
0.52
0.00%
2,428,500
0.20
Sep 08, 2026
0.52
0.52
0.52
0.52
0.52
0.00%
2,706,800
0.22
Sep 07, 2026
0.53
0.53
0.52
0.52
0.52
0.00%
5,953,300
0.50
Sep 04, 2026
0.52
0.53
0.52
0.52
0.52
+0.97%
3,146,400
0.26
Sep 03, 2026
0.53
0.53
0.52
0.52
0.52
-0.96%
5,456,700
0.45
Sep 02, 2026
0.52
0.53
0.52
0.52
0.52
0.00%
10,908,800
0.90
Sep 01, 2026
0.52
0.53
0.52
0.52
0.52
0.00%
3,074,700
0.26
Aug 31, 2026
0.52
0.53
0.52
0.52
0.52
0.00%
3,941,000
0.32
Aug 28, 2026
0.52
0.53
0.52
0.52
0.52
0.00%
9,085,000
0.72
Aug 27, 2026
0.53
0.53
0.52
0.52
0.52
-0.95%
14,216,300
1.15
Aug 26, 2026
0.52
0.53
0.52
0.53
0.53
+1.94%
7,604,000
0.61
Aug 25, 2026
0.52
0.53
0.52
0.52
0.52
-0.96%
8,297,600
0.66
Aug 24, 2026
0.52
0.53
0.52
0.52
0.52
0.00%
4,066,300
0.33
Aug 21, 2026
0.52
0.53
0.52
0.52
0.52
0.00%
5,695,400
0.45
Aug 20, 2026
0.52
0.53
0.52
0.52
0.52
+0.97%
6,008,400
0.46
Aug 19, 2026
0.52
0.52
0.52
0.52
0.52
-0.96%
2,793,600
0.21
Aug 18, 2026
0.52
0.53
0.52
0.52
0.52
0.00%
6,337,200
0.48
Aug 17, 2026
0.53
0.53
0.52
0.52
0.52
0.00%
4,725,100
0.36
Aug 14, 2026
0.53
0.53
0.52
0.52
0.52
-0.95%
4,615,900
0.35
Aug 13, 2026
0.52
0.53
0.52
0.53
0.53
+0.96%
2,884,400
0.21
Aug 12, 2026
0.53
0.53
0.52
0.52
0.52
0.00%
2,180,400
0.16
Aug 11, 2026
0.52
0.53
0.52
0.52
0.52
+0.97%
8,663,900
0.63
Aug 10, 2026
0.52
0.53
0.52
0.52
0.52
0.00%
0
0.00
Aug 07, 2026
0.52
0.53
0.52
0.52
0.52
-1.90%
10,333,000
0.76
Aug 06, 2026
0.52
0.53
0.52
0.53
0.53
+0.96%
3,638,300
0.27
Aug 05, 2026
0.53
0.53
0.52
0.52
0.52
-0.95%
10,879,800
0.80
Aug 04, 2026
0.52
0.53
0.52
0.53
0.53
0.00%
11,188,100
0.83
Aug 03, 2026
0.55
0.55
0.54
0.55
0.53
0.00%
23,070,300
1.72
Jul 31, 2026
0.54
0.55
0.54
0.55
0.53
+0.96%
7,833,600
0.57
Jul 30, 2026
0.55
0.56
0.54
0.54
0.52
-1.70%
14,499,800
1.05
Jul 29, 2026
0.54
0.56
0.54
0.55
0.53
+1.73%
33,518,898
2.52
Jul 28, 2026
0.54
0.54
0.54
0.54
0.52
+0.97%
24,700,600
1.88
Jul 27, 2026
0.53
0.54
0.53
0.54
0.52
+0.98%
10,185,700
0.78
Jul 24, 2026
0.53
0.54
0.53
0.53
0.51
0.00%
7,478,100
0.57
Jul 23, 2026
0.53
0.54
0.53
0.53
0.51
+0.99%
6,590,300
0.51
Jul 22, 2026
0.53
0.53
0.53
0.53
0.51
0.00%
3,836,500
0.29
Jul 21, 2026
0.54
0.54
0.53
0.53
0.51
-1.94%
6,980,900
0.53
Jul 20, 2026
0.53
0.54
0.53
0.54
0.52
+0.98%
9,049,500
0.70
Jul 17, 2026
0.53
0.53
0.53
0.53
0.51
0.00%
3,379,300
0.26
Jul 16, 2026
0.53
0.53
0.53
0.53
0.51
0.00%
3,230,600
0.25
Jul 15, 2026
0.53
0.53
0.52
0.53
0.51
+0.99%
6,065,000
0.46
Jul 14, 2026
0.53
0.53
0.52
0.53
0.51
-0.98%
18,783,900
1.46
Jul 13, 2026
0.52
0.53
0.52
0.53
0.51
+2.82%
11,663,000
0.92
Jul 10, 2026
0.52
0.53
0.51
0.52
0.50
-1.00%
41,604,000
3.42
Jul 09, 2026
0.52
0.53
0.52
0.52
0.50
+1.01%
22,365,300
1.88
Rows:
50