Singapore markets closed

Keppel Infrastructure Trust (A7RU.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.4550-0.0050 (-1.09%)
At close: 05:06PM SGT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.46000.46000.45000.45500.45503,510,800
13 Jun 20240.45500.46000.45000.46000.46004,434,700
12 Jun 20240.45000.45500.45000.45500.45501,037,400
11 Jun 20240.45500.45500.45000.45000.45001,295,000
10 Jun 20240.45000.45500.45000.45500.4550987,200
07 Jun 20240.45000.45500.45000.45000.45001,829,100
06 Jun 20240.45000.45500.45000.45000.4500880,900
05 Jun 20240.45500.45500.45000.45000.45001,479,900
04 Jun 20240.45500.45500.45000.45500.45501,017,300
03 Jun 20240.45500.46000.45000.45500.45502,832,700
31 May 20240.45500.46000.45000.45500.455012,908,300
30 May 20240.46500.46500.45000.46000.460010,992,800
29 May 20240.46000.47000.45500.46000.46006,395,100
28 May 20240.46000.46000.45500.46000.46001,724,000
27 May 20240.45500.46000.45000.46000.46002,260,500
24 May 20240.45500.46000.45000.46000.46004,812,200
23 May 20240.46000.46000.45000.45000.45003,548,300
21 May 20240.46000.46000.45500.45500.45502,101,300
20 May 20240.45500.46000.45000.46000.46004,591,500
17 May 20240.46000.46000.45500.45500.45502,322,000
16 May 20240.45000.46000.44500.45500.45506,142,200
15 May 20240.44500.45000.44000.44500.445013,419,600
14 May 20240.45500.45500.43500.44000.440038,615,100
13 May 20240.46000.46000.45500.45500.45501,497,400
10 May 20240.46000.46500.45500.46000.46006,297,800
09 May 20240.45500.46000.45000.45500.45503,656,500
08 May 20240.46500.46500.45000.45500.455025,406,400
07 May 20240.46500.46500.46000.46500.46503,153,000
06 May 20240.47000.47000.46000.46500.465015,106,700
03 May 20240.47000.47500.46500.46500.46507,085,400
02 May 20240.47500.47500.46500.47000.470012,580,400
30 Apr 20240.48000.48500.47000.47500.47508,476,700
29 Apr 20240.47500.48500.47000.48000.48006,264,800
26 Apr 20240.48000.48500.47000.47000.470010,461,600
25 Apr 20240.48000.48500.47500.48500.48503,343,500
24 Apr 20240.47500.48000.47500.48000.48001,765,500
23 Apr 20240.47500.48000.47000.47500.47506,773,800
22 Apr 20240.48000.48500.47500.47500.47506,841,000
19 Apr 20240.48000.48000.47500.48000.48002,639,600
18 Apr 20240.48500.48500.47000.48000.480018,726,600
17 Apr 20240.48500.49000.48500.49000.49002,215,400
16 Apr 20240.49000.49500.48500.48500.48504,212,800
15 Apr 20240.49000.49500.49000.49000.49002,401,000
12 Apr 20240.49500.49500.49000.49000.49001,091,300
11 Apr 20240.49500.49500.49000.49500.49502,817,000
09 Apr 20240.49500.49500.49000.49500.4950857,500
08 Apr 20240.49000.49500.49000.49000.49002,424,700
05 Apr 20240.49000.49500.49000.49500.49506,844,000
04 Apr 20240.49000.49500.48500.49000.49003,093,400
03 Apr 20240.49000.49000.48500.49000.49002,724,900
02 Apr 20240.49000.49500.49000.49000.49003,249,700
01 Apr 20240.49000.49500.48500.49500.49508,292,100
28 Mar 20240.49000.49500.48500.49500.49503,782,500
27 Mar 20240.49000.49500.48000.48500.485017,544,600
26 Mar 20240.49500.49500.49000.49000.49001,455,600
25 Mar 20240.49000.49500.49000.49500.49501,009,600
22 Mar 20240.49500.50000.49000.49500.49503,550,800
21 Mar 20240.49000.49500.49000.49500.49503,975,100
20 Mar 20240.49000.50000.48500.49000.49006,110,800
19 Mar 20240.48500.49500.48500.49000.49001,915,500
18 Mar 20240.49500.49500.48500.48500.48503,306,900
15 Mar 20240.49000.49500.48500.49500.49508,827,600
14 Mar 20240.48500.49000.48500.49000.49001,350,700
13 Mar 20240.49000.49500.48500.48500.48505,239,100
12 Mar 20240.49000.49500.48500.49000.49007,560,900
11 Mar 20240.49000.49500.49000.49500.49501,810,500
08 Mar 20240.49500.49500.49000.49000.49002,419,200
07 Mar 20240.49000.49500.48000.49000.49006,509,200
06 Mar 20240.49000.49500.48500.48500.48506,400,200
05 Mar 20240.49000.49500.48500.49000.49004,689,700
04 Mar 20240.49000.49500.49000.49000.49002,327,400
01 Mar 20240.49000.49500.49000.49000.49003,533,600
29 Feb 20240.49500.50000.49000.49000.49008,164,500
28 Feb 20240.49500.50000.49000.49500.49504,374,700
27 Feb 20240.49500.49500.49000.49500.49503,457,500
26 Feb 20240.49500.50000.49500.49500.49507,193,800
23 Feb 20240.50000.50000.49500.49500.49501,605,900
22 Feb 20240.50000.50000.49500.49500.49502,461,000
21 Feb 20240.50000.50000.49500.50000.50003,690,100
20 Feb 20240.50000.50500.49500.50000.50006,153,700
19 Feb 20240.50000.50500.50000.50000.50006,697,500
16 Feb 20240.50500.51000.50000.50000.50005,783,000
15 Feb 20240.50500.50500.50000.50000.50003,357,000
14 Feb 20240.50000.50500.49500.50000.50007,345,100
13 Feb 20240.50000.50500.50000.50500.50503,206,200
09 Feb 20240.50500.50500.50000.50500.5050723,600
08 Feb 20240.49500.51000.49500.50500.505014,190,300
07 Feb 20240.49500.50000.49000.50000.50007,737,200
06 Feb 20240.50000.50000.48500.49500.495014,730,200
06 Feb 20240.0096 Dividend
05 Feb 20240.51500.51500.50500.50500.49548,759,600
02 Feb 20240.51000.51500.50500.51000.50035,029,900
01 Feb 20240.51000.51500.50000.51000.500316,804,700
31 Jan 20240.51000.51000.50000.50500.495410,005,600
30 Jan 20240.51000.51000.50500.50500.49541,133,900
29 Jan 20240.51000.51000.50500.50500.4954799,500
26 Jan 20240.51000.51000.50500.50500.49541,297,700
25 Jan 20240.51000.51000.50000.50500.49542,365,200
24 Jan 20240.50500.51000.50000.51000.50033,473,500
23 Jan 20240.50000.50500.50000.50000.4905527,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...