Singapore Markets closed

Keppel Infrastructure Trust (A7RU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5450-0.0050 (-0.91%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 20200.55000.55000.54500.54500.54501,046,700
23 Sep 20200.55000.55000.54500.55000.55001,508,600
22 Sep 20200.55000.55000.54500.54500.54501,467,100
21 Sep 20200.55000.55000.54500.54500.54501,295,800
18 Sep 20200.55000.55500.54500.54500.545022,896,100
17 Sep 20200.55500.56000.55000.55500.55504,504,200
16 Sep 20200.55500.55500.55000.55500.55503,140,600
15 Sep 20200.55000.55500.55000.55500.55504,795,900
14 Sep 20200.54500.55500.54500.55000.55004,983,000
11 Sep 20200.55000.55000.54500.54500.54501,413,300
10 Sep 20200.55500.55500.54500.54500.54503,829,200
09 Sep 20200.55000.55500.54500.54500.54504,833,400
08 Sep 20200.55500.55500.54500.55000.55003,110,700
07 Sep 20200.55000.55500.54500.55000.55003,507,800
04 Sep 20200.54500.55500.54500.55000.550018,278,500
03 Sep 20200.54500.55000.54500.55000.55001,306,000
02 Sep 20200.54500.55000.54000.55000.55004,642,400
01 Sep 20200.54500.55000.54500.54500.54501,340,300
31 Aug 20200.54500.55000.54500.54500.54501,948,400
28 Aug 20200.54500.55000.54500.55000.55002,294,200
27 Aug 20200.54500.54500.54000.54500.54502,472,500
26 Aug 20200.54500.55000.54000.54500.54503,681,000
25 Aug 20200.54500.55000.54000.54500.54502,692,100
24 Aug 20200.54500.55000.54000.54500.54504,201,100
21 Aug 20200.54500.54500.54000.54500.54502,995,900
20 Aug 20200.54500.54500.54000.54000.54001,745,300
19 Aug 20200.54500.54500.54000.54500.54505,290,300
18 Aug 20200.54500.54500.53500.54500.54503,406,400
17 Aug 20200.54000.54500.53500.54000.54001,955,900
14 Aug 20200.54000.54500.53500.54000.54005,452,400
13 Aug 20200.53500.54000.53500.54000.54001,969,900
12 Aug 20200.53500.54000.53000.54000.54002,015,500
11 Aug 20200.53500.54500.53000.54000.540012,997,400
07 Aug 20200.54000.54000.53000.54000.54001,846,600
06 Aug 20200.54000.54000.53000.53500.535012,516,800
05 Aug 20200.54500.54500.54000.54000.54003,407,400
04 Aug 20200.54000.54500.53500.54500.54503,825,500
03 Aug 20200.54500.54500.53500.54500.54506,851,900
30 Jul 20200.54000.54500.53500.54500.54507,763,800
29 Jul 20200.54500.55000.54000.54000.54009,973,900
29 Jul 20200.0093 Dividend
28 Jul 20200.55000.55500.54500.55000.540715,425,300
27 Jul 20200.54500.55000.54500.55000.54076,040,100
24 Jul 20200.54500.55000.54000.54500.53587,477,600
23 Jul 20200.54000.54500.54000.54500.535811,514,300
22 Jul 20200.54000.54500.53500.53500.52609,911,400
21 Jul 20200.53500.54000.53500.54000.53092,023,200
20 Jul 20200.54000.54000.53000.54000.53097,320,500
17 Jul 20200.53500.54000.53000.54000.53098,069,900
16 Jul 20200.53000.54000.53000.53000.521011,224,500
15 Jul 20200.53500.54000.52500.53000.521019,704,600
14 Jul 20200.54000.54000.53000.53500.52606,710,635
13 Jul 20200.54000.54000.53500.53500.52607,782,000
09 Jul 20200.54000.54500.53500.53500.52609,468,800
08 Jul 20200.53500.54000.53000.54000.53094,368,200
07 Jul 20200.53500.54000.53000.53500.52608,831,300
06 Jul 20200.53500.53500.53000.53000.52106,475,500
03 Jul 20200.54000.54000.53000.53500.52608,017,900
02 Jul 20200.53500.54500.53500.53500.52604,425,900
01 Jul 20200.54000.54500.53500.53500.52603,219,600
30 Jun 20200.53500.54000.53500.54000.53098,489,700
29 Jun 20200.53500.54000.53000.54000.530910,093,800
26 Jun 20200.53000.54000.53000.53500.52603,566,200
25 Jun 20200.54000.54000.53000.53000.52104,978,200
24 Jun 20200.53500.54000.53000.54000.53093,746,000
23 Jun 20200.54000.54000.53000.54000.53091,733,100
22 Jun 20200.53500.54000.53000.53500.526012,972,900
19 Jun 20200.53500.53500.53000.53500.52606,883,200
18 Jun 20200.53000.54000.53000.53500.52609,566,000
17 Jun 20200.53500.54000.53000.53000.521011,769,500
16 Jun 20200.53000.53500.53000.53000.52104,324,700
15 Jun 20200.52500.53500.52500.53000.52106,107,000
12 Jun 20200.53000.53000.52000.52500.516118,830,600
11 Jun 20200.54000.54000.53500.54000.530911,592,200
10 Jun 20200.54000.54500.54000.54500.53586,512,500
09 Jun 20200.53500.55000.53500.54000.530923,312,600
08 Jun 20200.53500.54000.53000.54000.53099,063,000
05 Jun 20200.53500.53500.53000.53000.52103,589,700
04 Jun 20200.53500.54000.53000.53500.52604,586,400
03 Jun 20200.53500.54000.53000.53500.52609,909,500
02 Jun 20200.53500.53500.53000.53500.52606,102,500
01 Jun 20200.53000.53500.52000.53500.526012,106,300
29 May 20200.51000.53500.51000.53500.526023,251,716
28 May 20200.51000.51500.51000.51500.50635,579,200
27 May 20200.51500.51500.51000.51000.50145,394,900
26 May 20200.51000.51500.51000.51000.50142,500,400
22 May 20200.51000.51000.50000.51000.50147,834,300
21 May 20200.51500.51500.51000.51000.50142,025,700
20 May 20200.51000.51500.50500.51500.50635,315,300
19 May 20200.51000.51500.50500.51000.50148,410,100
18 May 20200.50500.51000.50500.51000.50145,716,700
15 May 20200.50500.51000.49500.50000.49159,227,200
14 May 20200.50000.51000.49500.50500.496518,255,200
13 May 20200.50000.50500.49500.50000.49158,750,200
12 May 20200.50000.50500.49500.49500.48667,287,800
11 May 20200.49500.50500.49500.50000.491516,910,800
08 May 20200.49000.49500.49000.49000.48174,665,800
06 May 20200.49000.49500.48500.49000.48174,276,200
05 May 20200.49000.49000.48500.49000.48173,918,800
04 May 20200.49000.49000.48000.48500.476826,129,305
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...