Keppel Infrastructure Trust (SGX:A7RU)
Singapore
· Delayed Price · Currency is SGD 0.470
+0.005 (1.08%)
At close: Dec 5, 2025
SGX:A7RU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 4,054,300 |
| Dec 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 4,767,400 |
| Dec 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,792,900 |
| Dec 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 5,179,900 |
| Dec 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,490,300 |
| Nov 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 9,664,300 |
| Nov 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,829,700 |
| Nov 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 2,007,600 |
| Nov 25, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 9,025,500 |
| Nov 24, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 13,749,400 |
| Nov 21, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 4,265,200 |
| Nov 20, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 8,508,800 |
| Nov 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 2,818,800 |
| Nov 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,665,500 |
| Nov 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 2,916,900 |
| Nov 14, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 10,798,000 |
| Nov 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,208,300 |
| Nov 12, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 15,905,110 |
| Nov 11, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 4,818,700 |
| Nov 10, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 7,650,100 |
| Nov 7, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 6,445,600 |
| Nov 6, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 5,652,200 |
| Nov 5, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 7,340,300 |
| Nov 4, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 5,341,400 |
| Nov 3, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 8,173,900 |
| Oct 31, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 9,884,400 |
| Oct 30, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 4,099,000 |
| Oct 29, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 12,272,400 |
| Oct 28, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 6,841,900 |
| Oct 27, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 3,704,600 |
| Oct 24, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 13,182,300 |
| Oct 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 8,596,500 |
| Oct 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 3,899,000 |
| Oct 21, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 9,450,500 |
| Oct 17, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 11,045,490 |
| Oct 16, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 3,588,200 |
| Oct 15, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 3,511,600 |
| Oct 14, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 7,761,900 |
| Oct 13, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 7,705,100 |
| Oct 10, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.11% | 13,100,500 |
| Oct 9, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 3,937,000 |
| Oct 8, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 3,989,100 |
| Oct 7, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 3,834,800 |
| Oct 6, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 2,183,000 |
| Oct 3, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 9,905,200 |
| Oct 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 3,862,600 |
| Oct 1, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 13,782,400 |
| Sep 30, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 5,807,900 |
| Sep 29, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 2,647,400 |
| Sep 26, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 5,170,300 |
| Sep 25, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 5,651,900 |
| Sep 24, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 8,575,900 |
| Sep 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 14,579,400 |
| Sep 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 3,737,700 |
| Sep 19, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 14,624,000 |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 3,362,300 |
| Sep 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,655,600 |
| Sep 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 5,563,800 |
| Sep 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 1,908,600 |
| Sep 12, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 7,155,100 |
| Sep 11, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 1,828,700 |
| Sep 10, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 7,764,000 |
| Sep 9, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 9,593,100 |
| Sep 8, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.25% | 4,984,200 |
| Sep 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 2,505,300 |
| Sep 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4,783,800 |
| Sep 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,534,800 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 3,733,600 |
| Sep 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,832,600 |
| Aug 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4,736,900 |
| Aug 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4,378,600 |
| Aug 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 6,788,600 |
| Aug 26, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 17,943,900 |
| Aug 25, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 18,067,200 |
| Aug 22, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 20,098,600 |
| Aug 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 2,712,000 |
| Aug 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 2,267,400 |
| Aug 19, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 5,126,400 |
| Aug 18, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 9,531,700 |
| Aug 15, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 2,416,900 |
| Aug 14, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 2,964,200 |
| Aug 13, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 5,534,200 |
| Aug 12, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 2,336,200 |
| Aug 11, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 4,291,100 |
| Aug 8, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 10,403,200 |
| Aug 7, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 7,458,400 |
| Aug 6, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 11,814,000 |
| Aug 5, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -5.56% | 10,479,950 |
| Aug 4, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.43 | 1.12% | 19,834,700 |
| Aug 1, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.43 | 1.14% | 17,151,900 |
| Jul 31, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.42 | -1.12% | 9,177,400 |
| Jul 30, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | 1.14% | 11,297,100 |
| Jul 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.42 | -1.12% | 10,697,600 |
| Jul 28, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | 1.14% | 13,259,900 |
| Jul 25, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.42 | - | 11,939,800 |
| Jul 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | - | 5,305,900 |
| Jul 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | - | 4,383,300 |
| Jul 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | 1.15% | 5,869,500 |
| Jul 21, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.42 | - | 28,177,100 |
| Jul 18, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.42 | 1.16% | 7,207,600 |