Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Keppel Infrastructure Trust (A7RU.SI)

0.4050
+0.0050
+(1.25%)
As of 11:46:09 AM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.40000.40500.40000.40500.4050959,900
Apr 28, 20250.40500.40500.40000.40000.40002,297,200
Apr 25, 20250.40500.40500.40000.40500.40503,037,400
Apr 24, 20250.40500.40500.40000.40000.40003,381,000
Apr 23, 20250.40500.40500.40000.40500.40505,324,800
Apr 22, 20250.41000.41500.40000.40500.405018,233,700
Apr 21, 20250.41500.41500.41000.41500.41501,724,500
Apr 17, 20250.41500.41500.41000.41500.41501,912,400
Apr 16, 20250.41500.41500.41000.41500.41503,652,400
Apr 15, 20250.40500.41500.40000.41500.41508,565,900
Apr 14, 20250.40000.40500.39500.40500.40504,979,200
Apr 11, 20250.40500.41000.39000.39500.395015,105,400
Apr 10, 20250.40500.41500.40500.40500.405013,565,300
Apr 9, 20250.39000.39000.38000.39000.390011,742,300
Apr 8, 20250.39500.40000.39000.39000.390011,439,800
Apr 7, 20250.41500.41500.38000.39000.390027,132,100
Apr 4, 20250.42000.42500.41500.42500.425016,516,700
Apr 3, 20250.42500.42500.42000.42500.42502,470,700
Apr 2, 20250.42000.42500.42000.42500.42503,852,400
Apr 1, 20250.42500.42500.42000.42000.42005,385,700
Mar 28, 20250.42000.42500.42000.42500.425010,862,300
Mar 27, 20250.42500.42500.42000.42000.42003,734,500
Mar 26, 20250.42500.42500.42000.42000.42003,338,100
Mar 25, 20250.42500.42500.42000.42000.42003,909,400
Mar 24, 20250.42500.42500.42000.42500.42503,933,000
Mar 21, 20250.42500.42500.42000.42500.42504,332,900
Mar 20, 20250.42000.42500.42000.42000.42004,982,700
Mar 19, 20250.42500.43000.42000.42000.42008,889,300
Mar 18, 20250.43000.43000.42000.42500.425012,389,300
Mar 17, 20250.42500.43000.42500.43000.43002,709,800
Mar 14, 20250.42500.43000.42500.43000.43004,847,100
Mar 13, 20250.43000.43000.42000.42500.425016,091,500
Mar 12, 20250.43000.43000.42500.43000.43003,797,000
Mar 11, 20250.42500.43000.42500.43000.43005,190,100
Mar 10, 20250.42500.43000.42000.42500.42508,814,300
Mar 7, 20250.42500.43000.42500.42500.42505,993,900
Mar 6, 20250.43000.43000.42500.42500.42504,762,600
Mar 5, 20250.43000.43000.42500.42500.42508,131,200
Mar 4, 20250.43000.43500.42500.43000.430018,279,400
Mar 3, 20250.44000.44000.43000.43000.430017,892,900
Feb 28, 20250.44000.44000.43500.44000.44006,815,300
Feb 27, 20250.44000.44500.43500.44000.440016,950,800
Feb 26, 20250.44500.44500.44000.44000.44004,923,500
Feb 25, 20250.44500.44500.44000.44000.44002,561,000
Feb 24, 20250.44500.44500.44000.44000.44002,487,100
Feb 21, 20250.44500.44500.44000.44500.44504,782,200
Feb 20, 20250.44500.44500.44000.44000.44004,219,500
Feb 19, 20250.44000.44500.44000.44500.44502,731,400
Feb 18, 20250.44500.44500.44000.44000.44002,823,800
Feb 17, 20250.44500.44500.44000.44500.44502,632,000
Feb 14, 20250.44500.44500.44000.44500.44504,337,600
Feb 13, 20250.44500.44500.44000.44500.44504,105,700
Feb 12, 20250.44000.44500.44000.44500.44503,815,900
Feb 11, 20250.44500.44500.44000.44000.44008,170,400
Feb 10, 2025 0.0125 Dividend
Feb 10, 20250.44000.44500.44000.44000.440010,390,100
Feb 7, 20250.45500.45500.45000.45000.43759,797,900
Feb 6, 20250.45500.45500.45000.45000.43754,544,800
Feb 5, 20250.45500.45500.45000.45000.43754,966,200
Feb 4, 20250.45500.45500.45000.45000.43756,173,400
Feb 3, 20250.45500.45500.45000.45500.44242,773,800
Jan 31, 20250.45500.46000.45000.45500.442413,267,900
Jan 28, 20250.45500.45500.45000.45500.44241,347,600
Jan 27, 20250.45500.45500.45000.45500.44242,504,100
Jan 24, 20250.45500.45500.45000.45500.44242,944,200
Jan 23, 20250.45500.45500.45000.45500.44243,280,400
Jan 22, 20250.46000.46000.45000.45500.44244,941,100
Jan 21, 20250.46000.46000.45500.46000.44721,761,500
Jan 20, 20250.46000.46000.45500.46000.44721,528,200
Jan 17, 20250.46000.46000.45500.46000.44721,549,700
Jan 16, 20250.45500.46000.45000.45500.44247,157,400
Jan 15, 20250.45500.45500.45000.45500.44241,735,900
Jan 14, 20250.45000.45500.45000.45000.43752,919,500
Jan 13, 20250.45000.45500.44500.45000.43756,459,800
Jan 10, 20250.45500.45500.45000.45000.437528,856,000
Jan 9, 20250.45500.45500.45000.45500.44242,293,100
Jan 8, 20250.45500.45500.45000.45500.44243,350,300
Jan 7, 20250.45000.45500.45000.45500.44244,281,400
Jan 6, 20250.45500.45500.45000.45500.44241,937,600
Jan 3, 20250.45000.45500.45000.45500.44242,542,100
Jan 2, 20250.45000.45500.44500.45500.44244,770,000
Dec 31, 20240.45000.45000.44500.45000.43752,404,600
Dec 30, 20240.45000.45000.44500.45000.43751,863,200
Dec 27, 20240.45000.45000.44500.45000.437516,417,700
Dec 26, 20240.45000.45000.44500.45000.43751,914,200
Dec 24, 20240.45000.45000.44500.44500.43263,254,000
Dec 23, 20240.45000.45000.44500.45000.43752,394,900
Dec 20, 20240.45000.45500.44500.44500.432619,280,200
Dec 19, 20240.44500.45000.44000.45000.437511,816,900
Dec 18, 20240.45000.45000.44500.44500.43264,094,100
Dec 17, 20240.45000.45000.44500.45000.43754,071,200
Dec 16, 20240.45000.45000.44500.45000.43753,188,300
Dec 13, 20240.45000.45000.44500.44500.43261,302,100
Dec 12, 20240.45000.45000.44500.45000.43754,447,100
Dec 11, 20240.45000.45000.44500.44500.43261,789,200
Dec 10, 20240.45000.45000.44500.45000.43752,527,900
Dec 9, 20240.45000.45500.44500.45000.43756,972,400
Dec 6, 20240.45500.45500.45000.45000.43752,056,400
Dec 5, 20240.45000.45500.45000.45500.44244,862,000
Dec 4, 20240.44500.45500.44500.45500.44249,409,100
Dec 3, 20240.45000.45000.44500.44500.43265,778,700
Dec 2, 20240.45000.45000.44500.45000.43753,028,400
Nov 29, 20240.45000.45000.44500.45000.43751,209,700
Nov 28, 20240.45000.45000.44000.45000.43754,924,300
Nov 27, 20240.44500.45000.44000.45000.43755,352,900
Nov 26, 20240.44500.45000.44500.44500.43265,790,900
Nov 25, 20240.44500.45000.44000.44500.432620,290,100
Nov 22, 20240.44500.44500.44000.44500.43263,835,800
Nov 21, 20240.44500.44500.44000.44500.43262,889,500
Nov 20, 20240.44500.45000.44000.44500.43264,929,300
Nov 19, 20240.44500.45000.44000.44500.43265,700,700
Nov 18, 20240.44500.44500.44000.44500.43263,371,100
Nov 15, 20240.44500.45000.44000.44000.42784,599,000
Nov 14, 20240.44500.45000.44500.45000.43753,853,600
Nov 13, 20240.44500.45000.44500.44500.43263,345,300
Nov 12, 20240.44000.45000.44000.44000.42787,429,400
Nov 11, 20240.44500.45000.44000.44000.427815,151,600
Nov 8, 20240.44500.44500.44000.44500.43267,461,500
Nov 7, 20240.44500.45000.44000.44000.42789,539,600
Nov 6, 20240.44500.45000.44000.44500.43267,966,300
Nov 5, 20240.44500.45000.44000.44500.43269,063,000
Nov 4, 20240.44500.45000.44500.44500.43263,176,000
Nov 1, 20240.44000.45000.44000.44500.432611,329,700
Oct 30, 20240.44500.45000.44000.44000.427824,636,200
Oct 29, 20240.44500.45000.44500.44500.43262,686,600
Oct 28, 20240.45000.45500.44500.45000.43758,415,100
Oct 25, 20240.45000.45500.45000.45000.437512,977,600
Oct 24, 20240.45000.45500.44500.45000.437526,770,600
Oct 23, 20240.46500.47000.45000.45500.442429,091,300
Oct 22, 20240.47000.47000.46000.47000.45697,232,600
Oct 21, 20240.46500.47000.46000.47000.45694,247,500
Oct 18, 20240.46500.47000.46000.47000.45694,083,600
Oct 17, 20240.46500.47000.46000.46500.45213,972,600
Oct 16, 20240.46500.47000.46000.46000.44724,418,600
Oct 15, 20240.46500.47000.46000.47000.45695,250,900
Oct 14, 20240.46500.46500.46000.46500.45214,708,800
Oct 11, 20240.46500.46500.46000.46500.45212,783,100
Oct 10, 20240.46500.46500.46000.46500.45214,050,300
Oct 9, 20240.46000.47000.46000.46500.45218,474,000
Oct 8, 20240.46500.46500.46000.46500.45213,322,900
Oct 7, 20240.46500.47000.46000.46500.45218,833,200
Oct 4, 20240.46500.47000.46000.46000.44725,804,800
Oct 3, 20240.47000.47000.46000.46000.447213,164,500
Oct 2, 20240.47000.47000.46000.46500.452121,195,900
Oct 1, 20240.46500.47000.46500.46500.452112,122,800
Sep 30, 20240.47000.47000.46500.46500.45213,366,000
Sep 27, 20240.47000.47000.46500.47000.45692,534,200
Sep 26, 20240.46500.47000.46000.47000.45698,101,200
Sep 25, 20240.47000.47000.46000.46500.452113,471,900
Sep 24, 20240.46500.47000.46500.47000.45694,093,700
Sep 23, 20240.47000.47000.46500.46500.45213,900,800
Sep 20, 20240.47000.47000.46500.46500.45218,638,200
Sep 19, 20240.47000.47500.46500.47000.456920,255,200
Sep 18, 20240.46500.47000.46500.46500.45213,741,500
Sep 17, 20240.45500.47000.45500.46500.452130,272,100
Sep 16, 20240.46000.46000.45000.46000.44728,807,200
Sep 13, 20240.45500.46000.45000.46000.447211,118,100
Sep 12, 20240.45500.45500.45000.45000.43756,983,200
Sep 11, 20240.45500.45500.45000.45000.43757,749,200
Sep 10, 20240.45500.45500.45000.45000.43756,621,600
Sep 9, 20240.45500.45500.45000.45500.44249,026,700
Sep 6, 20240.45000.45500.44500.45500.442417,614,200
Sep 5, 20240.45000.45000.44500.45000.43754,080,775
Sep 4, 20240.45000.45500.44500.45000.437514,078,600
Sep 3, 2024 0.007 Dividend
Sep 3, 20240.45500.45500.45000.45500.44245,410,300
Sep 2, 20240.46000.46000.45500.46000.44045,197,000
Aug 30, 20240.45500.46000.45000.46000.440425,373,500
Aug 29, 20240.45500.45500.45000.45500.43568,447,400
Aug 28, 20240.45000.45500.44500.45500.435647,489,800
Aug 27, 20240.46500.46500.46500.46500.4452-
Aug 26, 20240.46500.47000.46500.46500.44525,552,700
Aug 23, 20240.46000.46500.45500.46500.44525,897,600
Aug 22, 20240.45000.46000.45000.46000.44044,308,000
Aug 21, 20240.45500.45500.45000.45000.43082,288,100
Aug 20, 20240.45000.45500.45000.45500.43563,304,300
Aug 19, 20240.45500.46000.45000.45500.43563,746,900
Aug 16, 20240.45500.46000.45000.45500.43565,837,200
Aug 15, 20240.44500.45500.44500.45500.43567,527,200
Aug 14, 20240.44500.45000.44000.44000.421318,388,200
Aug 13, 20240.45000.45000.44500.44500.42612,874,200
Aug 12, 20240.44500.45000.44000.45000.43089,245,100
Aug 8, 20240.44000.44500.44000.44500.42614,548,500
Aug 7, 20240.44500.44500.44000.44500.42619,653,300
Aug 6, 20240.45500.45500.44000.44000.421317,886,300
Aug 5, 20240.46000.46000.45000.45000.430811,384,600
Aug 2, 2024 0.0195 Dividend
Aug 2, 20240.46500.46500.46000.46000.44045,714,700
Aug 1, 20240.48000.48500.48000.48500.44575,698,300
Jul 31, 20240.48500.48500.48000.48000.44114,337,700
Jul 30, 20240.48000.48500.48000.48000.44113,866,900
Jul 29, 20240.48000.48500.47500.48000.44119,321,900
Jul 26, 20240.47500.47500.47000.47500.43654,584,800
Jul 25, 20240.47500.48000.47000.47000.43195,930,800
Jul 24, 20240.47500.48000.47500.48000.44111,692,500
Jul 23, 20240.47500.48000.47500.48000.44115,850,900
Jul 22, 20240.48000.48000.47500.47500.4365771,100
Jul 19, 20240.47500.48000.47500.48000.44113,359,500
Jul 18, 20240.47500.48000.47500.47500.43651,684,200
Jul 17, 20240.47500.48000.47000.48000.44111,741,000
Jul 16, 20240.47500.47500.47000.47500.43651,945,000
Jul 15, 20240.47500.47500.47000.47500.43651,340,500
Jul 12, 20240.47000.48000.47000.47500.43653,585,800
Jul 11, 20240.47500.47500.47000.47000.43191,269,000
Jul 10, 20240.47000.47500.47000.47000.4319844,200
Jul 9, 20240.47000.47500.46500.47500.43653,849,300
Jul 8, 20240.46500.47000.46500.47000.43191,315,000
Jul 5, 20240.47000.47000.46500.46500.42731,747,100
Jul 4, 20240.47000.47000.46500.46500.4273958,600
Jul 3, 20240.47000.47000.46500.46500.4273788,300
Jul 2, 20240.47000.47000.46500.47000.43191,542,600
Jul 1, 20240.47000.47000.46500.46500.42731,417,300
Jun 28, 20240.47000.47000.46500.47000.43191,619,100
Jun 27, 20240.47500.47500.46500.46500.42734,640,700
Jun 26, 20240.47500.47500.47000.47000.43194,394,800
Jun 25, 20240.47500.48000.47000.47000.43194,861,000
Jun 24, 20240.47000.47500.47000.47500.43655,603,661
Jun 21, 20240.46500.47500.46500.47000.431920,201,100
Jun 20, 20240.46000.46500.46000.46500.42731,240,300
Jun 19, 20240.46000.46500.45500.46000.42274,016,900
Jun 18, 20240.45500.46000.45500.45500.41811,601,800
Jun 14, 20240.46000.46000.45000.45500.41813,510,800
Jun 13, 20240.45500.46000.45000.46000.42274,434,700
Jun 12, 20240.45000.45500.45000.45500.41811,037,400
Jun 11, 20240.45500.45500.45000.45000.41351,295,000
Jun 10, 20240.45000.45500.45000.45500.4181987,200
Jun 7, 20240.45000.45500.45000.45000.41351,829,100
Jun 6, 20240.45000.45500.45000.45000.4135880,900
Jun 5, 20240.45500.45500.45000.45000.41351,479,900
Jun 4, 20240.45500.45500.45000.45500.41811,017,300
Jun 3, 20240.45500.46000.45000.45500.41812,832,700
May 31, 20240.45500.46000.45000.45500.418112,908,300
May 30, 20240.46500.46500.45000.46000.422710,992,800
May 29, 20240.46000.47000.45500.46000.42276,395,100
May 28, 20240.46000.46000.45500.46000.42271,724,000
May 27, 20240.45500.46000.45000.46000.42272,260,500
May 24, 20240.45500.46000.45000.46000.42274,812,200
May 23, 20240.46000.46000.45000.45000.41353,548,300
May 21, 20240.46000.46000.45500.45500.41812,101,300
May 20, 20240.45500.46000.45000.46000.42274,591,500
May 17, 20240.46000.46000.45500.45500.41812,322,000
May 16, 20240.45000.46000.44500.45500.41816,142,200
May 15, 20240.44500.45000.44000.44500.408913,419,600
May 14, 20240.45500.45500.43500.44000.404338,615,100
May 13, 20240.46000.46000.45500.45500.41811,497,400
May 10, 20240.46000.46500.45500.46000.42276,297,800
May 9, 20240.45500.46000.45000.45500.41813,656,500
May 8, 20240.46500.46500.45000.45500.418125,406,400
May 7, 20240.46500.46500.46000.46500.42733,153,000
May 6, 20240.47000.47000.46000.46500.427315,106,700
May 3, 20240.47000.47500.46500.46500.42737,085,400
May 2, 20240.47500.47500.46500.47000.431912,580,400
Apr 30, 20240.48000.48500.47000.47500.43658,476,700
Apr 29, 20240.47500.48500.47000.48000.44116,264,800

Related Tickers

QES.SI China Sunsine Chemical Holdings Ltd.
0.5250
+0.96%
 
CANOF California Nanotechnologies Corp.
0.3800
-0.01%
 
FF FutureFuel Corp.
4.1100
-0.96%
 
EPG-F.BK EPG-F.BK,0P000154V3,0
11.30
0.00%
 
4625.T Atomix Co.,Ltd.
608.00
-0.33%
 
SAO.MU Sasol Ltd
3.1000
+0.65%
 
SADHNANIQ.BO Sadhana Nitro Chem Limited
21.68
0.00%
 
SIKB.SG Sika AG
21.40
0.00%
 
AFE.JO AECI Ltd
10,089.00
+1.42%
 
IOFNF Iofina plc
0.2700
0.00%