Singapore markets closed

Keppel Infrastructure Trust (A7RU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.55000.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20210.55000.55000.54000.55000.55004,482,000
15 Apr 20210.54500.55000.54500.55000.55001,660,000
14 Apr 20210.54500.55000.54000.54500.54504,446,100
13 Apr 20210.54500.54500.54000.54500.54501,248,300
12 Apr 20210.54000.54500.54000.54000.54005,476,600
09 Apr 20210.54500.55000.54000.54500.54502,063,400
08 Apr 20210.55000.55000.54000.54500.54508,800,000
07 Apr 20210.55000.55000.54500.54500.54501,661,000
06 Apr 20210.55000.55000.54000.54500.545012,863,400
05 Apr 20210.55000.55000.54500.55000.55001,376,200
01 Apr 20210.54500.55000.54000.55000.55006,179,300
31 Mar 20210.54500.55000.54000.55000.55006,421,600
30 Mar 20210.54500.54500.54000.54500.54501,805,700
29 Mar 20210.54000.54500.54000.54000.54001,899,200
26 Mar 20210.54000.54500.53500.54500.54508,324,600
25 Mar 20210.54000.54000.53500.54000.54002,629,400
24 Mar 20210.53500.54000.53500.54000.54001,468,900
23 Mar 20210.54000.54000.53500.53500.53509,009,900
22 Mar 20210.54000.54500.53500.54000.54003,538,900
19 Mar 20210.54000.54000.53500.54000.54007,876,600
18 Mar 20210.54000.54500.53500.54000.54007,455,900
17 Mar 20210.54000.54000.53500.54000.54004,372,400
16 Mar 20210.54000.54500.53500.54000.54008,754,300
15 Mar 20210.54000.54500.53500.54000.540012,448,900
12 Mar 20210.54000.54500.54000.54000.54007,763,500
11 Mar 20210.54500.55000.53500.54000.540027,580,500
10 Mar 20210.55000.55000.54500.55000.5500945,300
09 Mar 20210.54500.55000.54000.55000.55005,533,700
08 Mar 20210.54500.55000.54500.55000.55008,214,700
05 Mar 20210.54500.55000.54500.55000.55004,032,500
04 Mar 20210.54500.55000.54500.54500.54503,150,200
03 Mar 20210.54500.55000.54500.55000.55001,410,900
02 Mar 20210.55000.55000.54500.54500.54504,934,000
01 Mar 20210.54500.55000.54500.55000.55001,832,900
26 Feb 20210.54500.55000.54500.54500.54506,700,500
25 Feb 20210.55000.55000.54500.55000.55004,866,500
24 Feb 20210.55000.55000.54000.54500.545011,573,800
23 Feb 20210.54500.55000.54000.54500.54507,767,800
22 Feb 20210.54500.55000.54500.55000.55002,411,100
19 Feb 20210.54500.55000.54500.54500.54506,482,700
18 Feb 20210.54500.55000.54000.54500.54506,821,500
17 Feb 20210.55000.55000.54000.54500.545014,695,500
16 Feb 20210.54500.55000.54500.55000.55001,493,500
15 Feb 20210.54500.55000.54000.54000.54006,245,200
11 Feb 20210.54000.55000.54000.54500.545012,053,700
10 Feb 20210.53500.54500.53500.54000.54006,431,700
09 Feb 20210.53500.54500.53500.54000.54007,222,000
08 Feb 20210.54000.54000.53500.53500.53501,986,300
05 Feb 20210.53500.54500.53500.54000.54003,395,300
04 Feb 20210.54000.54000.53500.54000.54003,350,200
03 Feb 20210.54000.54500.53500.54000.54009,670,900
03 Feb 20210.0186 Dividend
02 Feb 20210.55500.56000.55000.55500.536411,667,000
01 Feb 20210.55500.55500.55000.55500.53643,688,300
29 Jan 20210.55000.55500.54500.55500.536417,580,900
28 Jan 20210.54500.55000.54000.54500.526717,252,100
27 Jan 20210.54500.54500.54000.54500.52672,638,900
26 Jan 20210.54500.54500.54000.54500.52672,950,800
25 Jan 20210.54000.54500.53500.54000.52193,982,900
22 Jan 20210.54500.54500.54000.54000.52194,196,100
21 Jan 20210.54500.54500.54000.54000.52192,081,200
20 Jan 20210.54500.54500.54000.54000.52193,995,100
19 Jan 20210.54000.54500.54000.54000.52192,086,700
18 Jan 20210.54500.54500.53500.54000.52199,372,000
15 Jan 20210.53500.54500.53500.54000.521918,493,900
14 Jan 20210.54000.54000.53500.53500.51713,610,300
13 Jan 20210.54000.54000.53500.54000.52196,318,900
12 Jan 20210.54000.54000.53500.53500.51713,440,100
11 Jan 20210.54000.54500.53500.54000.521915,900,400
08 Jan 20210.54500.54500.54000.54000.52192,296,200
07 Jan 20210.54500.55000.54000.54500.52674,097,000
06 Jan 20210.54500.55000.54000.54500.52674,877,900
05 Jan 20210.54500.54500.54000.54500.52674,946,600
04 Jan 20210.54000.54500.54000.54500.52675,282,800
31 Dec 2020------
30 Dec 20200.54500.54500.53500.54500.526711,739,900
29 Dec 20200.55000.55000.54000.54500.52679,115,300
28 Dec 20200.54500.55000.54000.55000.531628,639,700
24 Dec 2020------
23 Dec 20200.55000.55000.54500.55000.53161,560,700
22 Dec 20200.55500.56000.54500.55000.531616,359,400
21 Dec 20200.55500.56000.55500.55500.53643,132,800
18 Dec 20200.56000.56000.55500.56000.54125,361,900
17 Dec 20200.56000.56000.55000.55500.53646,896,100
16 Dec 20200.55500.56000.55500.55500.53642,276,000
15 Dec 20200.56000.56000.55000.56000.54123,108,100
14 Dec 20200.56000.56000.55000.56000.54123,709,800
11 Dec 20200.55500.56000.55000.55500.53644,446,800
10 Dec 20200.55000.55500.55000.55000.53162,295,100
09 Dec 20200.55500.55500.55000.55500.53642,121,500
08 Dec 20200.55500.55500.55000.55000.53163,096,400
07 Dec 20200.55000.55500.54500.55000.53165,538,800
04 Dec 20200.55000.55500.54500.55000.531611,443,000
03 Dec 20200.55000.55500.55000.55000.53161,788,700
02 Dec 20200.55500.55500.55000.55500.53641,899,900
01 Dec 20200.55500.56000.55000.55000.53164,982,500
30 Nov 20200.56000.56000.55000.55000.53166,230,900
27 Nov 20200.56000.56000.55500.55500.53642,689,500
26 Nov 20200.55500.56500.55500.56000.54124,690,300
25 Nov 20200.55500.57000.55000.56000.541222,968,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...