Yahoo

Mail

Singapore markets close in 25 minutes

Straits Times Index
3,286.86
-6.27(-0.19%)
Nikkei
37,628.48
-831.60(-2.16%)
Hang Seng
17,284.54
+83.27(+0.48%)
FTSE 100
8,094.01
+53.63(+0.67%)
Bitcoin USD
63,966.00
-2,785.57(-4.17%)
CMC Crypto 200
1,365.21
-17.37(-1.26%)

Keppel Infrastructure Trust (A7RU.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.4850

+0.0050

(+1.04%)

As of 04:25PM SGT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.4800	0.4850	0.4750	0.4850	0.4850	2,506,700
24 Apr 2024	0.4750	0.4800	0.4750	0.4800	0.4800	1,765,500
23 Apr 2024	0.4750	0.4800	0.4700	0.4750	0.4750	6,773,800
22 Apr 2024	0.4800	0.4850	0.4750	0.4750	0.4750	6,841,000
19 Apr 2024	0.4800	0.4800	0.4750	0.4800	0.4800	2,639,600
18 Apr 2024	0.4850	0.4850	0.4700	0.4800	0.4800	18,726,600
17 Apr 2024	0.4850	0.4900	0.4850	0.4900	0.4900	2,215,400
16 Apr 2024	0.4900	0.4950	0.4850	0.4850	0.4850	4,212,800
15 Apr 2024	0.4900	0.4950	0.4900	0.4900	0.4900	2,401,000
12 Apr 2024	0.4950	0.4950	0.4900	0.4900	0.4900	1,091,300
11 Apr 2024	0.4950	0.4950	0.4900	0.4950	0.4950	2,817,000
09 Apr 2024	0.4950	0.4950	0.4900	0.4950	0.4950	857,500
08 Apr 2024	0.4900	0.4950	0.4900	0.4900	0.4900	2,424,700
05 Apr 2024	0.4900	0.4950	0.4900	0.4950	0.4950	6,844,000
04 Apr 2024	0.4900	0.4950	0.4850	0.4900	0.4900	3,093,400
03 Apr 2024	0.4900	0.4900	0.4850	0.4900	0.4900	2,724,900
02 Apr 2024	0.4900	0.4950	0.4900	0.4900	0.4900	3,249,700
01 Apr 2024	0.4900	0.4950	0.4850	0.4950	0.4950	8,292,100
28 Mar 2024	0.4900	0.4950	0.4850	0.4950	0.4950	3,782,500
27 Mar 2024	0.4900	0.4950	0.4800	0.4850	0.4850	17,544,600
26 Mar 2024	0.4950	0.4950	0.4900	0.4900	0.4900	1,455,600
25 Mar 2024	0.4900	0.4950	0.4900	0.4950	0.4950	1,009,600
22 Mar 2024	0.4950	0.5000	0.4900	0.4950	0.4950	3,550,800
21 Mar 2024	0.4900	0.4950	0.4900	0.4950	0.4950	3,975,100
20 Mar 2024	0.4900	0.5000	0.4850	0.4900	0.4900	6,110,800
19 Mar 2024	0.4850	0.4950	0.4850	0.4900	0.4900	1,915,500
18 Mar 2024	0.4950	0.4950	0.4850	0.4850	0.4850	3,306,900
15 Mar 2024	0.4900	0.4950	0.4850	0.4950	0.4950	8,827,600
14 Mar 2024	0.4850	0.4900	0.4850	0.4900	0.4900	1,350,700
13 Mar 2024	0.4900	0.4950	0.4850	0.4850	0.4850	5,239,100
12 Mar 2024	0.4900	0.4950	0.4850	0.4900	0.4900	7,560,900
11 Mar 2024	0.4900	0.4950	0.4900	0.4950	0.4950	1,810,500
08 Mar 2024	0.4950	0.4950	0.4900	0.4900	0.4900	2,419,200
07 Mar 2024	0.4900	0.4950	0.4800	0.4900	0.4900	6,509,200
06 Mar 2024	0.4900	0.4950	0.4850	0.4850	0.4850	6,400,200
05 Mar 2024	0.4900	0.4950	0.4850	0.4900	0.4900	4,689,700
04 Mar 2024	0.4900	0.4950	0.4900	0.4900	0.4900	2,327,400
01 Mar 2024	0.4900	0.4950	0.4900	0.4900	0.4900	3,533,600
29 Feb 2024	0.4950	0.5000	0.4900	0.4900	0.4900	8,164,500
28 Feb 2024	0.4950	0.5000	0.4900	0.4950	0.4950	4,374,700
27 Feb 2024	0.4950	0.4950	0.4900	0.4950	0.4950	3,457,500
26 Feb 2024	0.4950	0.5000	0.4950	0.4950	0.4950	7,193,800
23 Feb 2024	0.5000	0.5000	0.4950	0.4950	0.4950	1,605,900
22 Feb 2024	0.5000	0.5000	0.4950	0.4950	0.4950	2,461,000
21 Feb 2024	0.5000	0.5000	0.4950	0.5000	0.5000	3,690,100
20 Feb 2024	0.5000	0.5050	0.4950	0.5000	0.5000	6,153,700
19 Feb 2024	0.5000	0.5050	0.5000	0.5000	0.5000	6,697,500
16 Feb 2024	0.5050	0.5100	0.5000	0.5000	0.5000	5,783,000
15 Feb 2024	0.5050	0.5050	0.5000	0.5000	0.5000	3,357,000
14 Feb 2024	0.5000	0.5050	0.4950	0.5000	0.5000	7,345,100
13 Feb 2024	0.5000	0.5050	0.5000	0.5050	0.5050	3,206,200
09 Feb 2024	0.5050	0.5050	0.5000	0.5050	0.5050	723,600
08 Feb 2024	0.4950	0.5100	0.4950	0.5050	0.5050	14,190,300
07 Feb 2024	0.4950	0.5000	0.4900	0.5000	0.5000	7,737,200
06 Feb 2024	0.5000	0.5000	0.4850	0.4950	0.4950	14,730,200
06 Feb 2024	0.0096 Dividend
05 Feb 2024	0.5150	0.5150	0.5050	0.5050	0.4954	8,759,600
02 Feb 2024	0.5100	0.5150	0.5050	0.5100	0.5003	5,029,900
01 Feb 2024	0.5100	0.5150	0.5000	0.5100	0.5003	16,804,700
31 Jan 2024	0.5100	0.5100	0.5000	0.5050	0.4954	10,005,600
30 Jan 2024	0.5100	0.5100	0.5050	0.5050	0.4954	1,133,900
29 Jan 2024	0.5100	0.5100	0.5050	0.5050	0.4954	799,500
26 Jan 2024	0.5100	0.5100	0.5050	0.5050	0.4954	1,297,700
25 Jan 2024	0.5100	0.5100	0.5000	0.5050	0.4954	2,365,200
24 Jan 2024	0.5050	0.5100	0.5000	0.5100	0.5003	3,473,500
23 Jan 2024	0.5000	0.5050	0.5000	0.5000	0.4905	527,800
22 Jan 2024	0.5050	0.5100	0.5000	0.5000	0.4905	2,571,900
19 Jan 2024	0.5050	0.5050	0.5000	0.5050	0.4954	1,647,500
18 Jan 2024	0.5050	0.5050	0.5000	0.5050	0.4954	884,800
17 Jan 2024	0.5100	0.5100	0.5000	0.5000	0.4905	5,221,100
16 Jan 2024	0.5100	0.5100	0.5050	0.5100	0.5003	2,111,700
15 Jan 2024	0.5050	0.5100	0.5050	0.5050	0.4954	1,360,700
12 Jan 2024	0.5100	0.5100	0.5050	0.5050	0.4954	1,484,900
11 Jan 2024	0.5100	0.5100	0.5050	0.5100	0.5003	1,397,100
10 Jan 2024	0.5100	0.5100	0.5050	0.5100	0.5003	1,528,000
09 Jan 2024	0.5100	0.5100	0.5050	0.5100	0.5003	1,287,300
08 Jan 2024	0.5050	0.5100	0.5000	0.5050	0.4954	5,790,000
05 Jan 2024	0.5000	0.5050	0.5000	0.5050	0.4954	1,588,300
04 Jan 2024	0.5050	0.5050	0.5000	0.5050	0.4954	2,575,300
03 Jan 2024	0.5000	0.5100	0.5000	0.5050	0.4954	6,026,500
02 Jan 2024	0.5000	0.5050	0.5000	0.5050	0.4954	2,577,400
29 Dec 2023	0.5000	0.5050	0.4950	0.5000	0.4905	7,194,700
28 Dec 2023	0.5000	0.5050	0.4950	0.5000	0.4905	6,491,000
27 Dec 2023	0.4900	0.5000	0.4900	0.5000	0.4905	3,925,200
26 Dec 2023	0.4950	0.4950	0.4900	0.4900	0.4807	956,000
22 Dec 2023	0.4950	0.4950	0.4900	0.4950	0.4856	2,716,200
21 Dec 2023	0.4900	0.4950	0.4850	0.4950	0.4856	4,590,300
20 Dec 2023	0.4950	0.4950	0.4900	0.4900	0.4807	1,203,300
19 Dec 2023	0.4900	0.4950	0.4900	0.4900	0.4807	1,220,300
18 Dec 2023	0.4900	0.4950	0.4850	0.4900	0.4807	3,053,100
15 Dec 2023	0.4950	0.4950	0.4900	0.4900	0.4807	4,988,000
14 Dec 2023	0.4850	0.4950	0.4850	0.4950	0.4856	10,005,700
13 Dec 2023	0.4800	0.4850	0.4750	0.4800	0.4709	6,858,100
12 Dec 2023	0.4800	0.4800	0.4750	0.4800	0.4709	1,308,100
11 Dec 2023	0.4750	0.4800	0.4700	0.4800	0.4709	1,264,400
08 Dec 2023	0.4750	0.4800	0.4700	0.4750	0.4660	7,745,900
07 Dec 2023	0.4700	0.4800	0.4700	0.4750	0.4660	6,475,800
06 Dec 2023	0.4750	0.4750	0.4700	0.4750	0.4660	2,591,600
05 Dec 2023	0.4750	0.4750	0.4700	0.4700	0.4611	716,300
04 Dec 2023	0.4750	0.4750	0.4700	0.4700	0.4611	2,940,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,286.86-6.27(-0.19%)

Nikkei37,628.48-831.60(-2.16%)

Hang Seng17,284.54+83.27(+0.48%)

FTSE 1008,094.01+53.63(+0.67%)

Bitcoin USD63,966.00-2,785.57(-4.17%)

CMC Crypto 2001,365.21-17.37(-1.26%)

Keppel Infrastructure Trust (A7RU.SI)

Straits Times Index
3,286.86
-6.27(-0.19%)

Nikkei
37,628.48
-831.60(-2.16%)

Hang Seng
17,284.54
+83.27(+0.48%)

FTSE 100
8,094.01
+53.63(+0.67%)

Bitcoin USD
63,966.00
-2,785.57(-4.17%)

CMC Crypto 200
1,365.21
-17.37(-1.26%)