Kep Infra Tr

A7RU.SI · Yahoo Finance · Daily prices

SGD 0.515 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:44 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.

The latest available daily price is more than four days old.

Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.

Recent daily OHLC and volume

Date	Open	High	Low	Close	Volume
2026-09-18	0.520	0.520	0.515	0.515	12,890,600
2026-09-17	0.515	0.520	0.515	0.520	9,617,500
2026-09-16	0.520	0.520	0.510	0.515	17,554,100
2026-09-15	0.520	0.525	0.515	0.520	9,443,600
2026-09-14	0.520	0.520	0.515	0.515	2,277,100
2026-09-11	0.520	0.520	0.515	0.520	9,651,300
2026-09-10	0.520	0.525	0.515	0.520	5,506,600
2026-09-09	0.520	0.520	0.515	0.520	2,428,500
2026-09-08	0.520	0.520	0.515	0.520	2,706,800
2026-09-07	0.525	0.525	0.515	0.520	5,953,300
2026-09-04	0.520	0.525	0.520	0.520	3,146,400
2026-09-03	0.525	0.525	0.515	0.515	5,456,700
2026-09-02	0.520	0.525	0.515	0.520	10,908,800
2026-09-01	0.520	0.525	0.520	0.520	3,074,700
2026-08-31	0.520	0.525	0.520	0.520	3,941,000
2026-08-28	0.520	0.525	0.515	0.520	9,085,000
2026-08-27	0.525	0.525	0.515	0.520	14,216,300
2026-08-26	0.515	0.525	0.515	0.525	7,604,000
2026-08-25	0.520	0.525	0.515	0.515	8,297,600
2026-08-24	0.520	0.525	0.520	0.520	4,066,300
2026-08-21	0.520	0.525	0.515	0.520	5,695,400
2026-08-20	0.520	0.525	0.515	0.520	6,008,400
2026-08-19	0.520	0.520	0.515	0.515	2,793,600
2026-08-18	0.520	0.525	0.520	0.520	6,337,200
2026-08-17	0.525	0.525	0.520	0.520	4,725,100
2026-08-14	0.525	0.525	0.520	0.520	4,615,900
2026-08-13	0.520	0.525	0.520	0.525	2,884,400
2026-08-12	0.525	0.525	0.520	0.520	2,180,400
2026-08-11	0.520	0.525	0.515	0.520	8,663,900
2026-08-07	0.520	0.525	0.515	0.515	10,333,000
2026-08-06	0.520	0.525	0.520	0.525	3,638,300
2026-08-05	0.525	0.525	0.515	0.520	10,879,800
2026-08-04	0.520	0.525	0.515	0.525	11,188,100
2026-08-03	0.545	0.545	0.535	0.545	23,070,300
2026-07-31	0.540	0.545	0.540	0.545	7,833,600
2026-07-30	0.550	0.555	0.540	0.540	14,499,800
2026-07-29	0.540	0.555	0.540	0.550	33,518,900
2026-07-28	0.540	0.540	0.535	0.540	24,700,600
2026-07-27	0.530	0.540	0.530	0.535	10,185,700
2026-07-24	0.530	0.535	0.525	0.530	7,478,100
2026-07-23	0.530	0.535	0.525	0.530	6,590,300
2026-07-22	0.530	0.530	0.525	0.525	3,836,500
2026-07-21	0.535	0.535	0.525	0.525	6,980,900
2026-07-20	0.530	0.535	0.525	0.535	9,049,500
2026-07-17	0.530	0.530	0.525	0.530	3,379,300
2026-07-16	0.530	0.530	0.525	0.530	3,230,600
2026-07-15	0.525	0.530	0.520	0.530	6,065,000
2026-07-14	0.525	0.530	0.520	0.525	18,783,900
2026-07-13	0.520	0.530	0.515	0.530	11,663,000
2026-07-10	0.520	0.525	0.510	0.515	41,604,000
2026-07-09	0.520	0.525	0.515	0.520	22,365,300
2026-07-08	0.530	0.535	0.515	0.515	40,146,800
2026-07-07	0.535	0.535	0.530	0.530	2,019,800
2026-07-06	0.535	0.535	0.530	0.535	3,444,000
2026-07-03	0.535	0.540	0.530	0.530	13,488,800
2026-07-02	0.535	0.535	0.530	0.535	2,202,000
2026-07-01	0.535	0.540	0.530	0.530	11,439,300
2026-06-30	0.540	0.540	0.525	0.535	27,896,600
2026-06-29	0.545	0.545	0.530	0.540	17,181,900
2026-06-26	0.535	0.545	0.530	0.545	12,891,300