KEPPEL INFRA TRUST WEF 2015 A7RU.SI Share Price Chart Loading In Progress ...
Trade Date Open Price Day High Day Low Closed Price Change % Volume Value Short Sell Volume BuyBack Volume 2021-03-05 0.545 0.550 0.545 0.550 0.005 0.9 4,032,500 2,208,724 41,900 - 2021-03-04 0.545 0.550 0.545 0.545 -0.005 -0.9 3,150,200 1,723,504 95,700 - 2021-03-03 0.545 0.550 0.545 0.550 0.005 0.9 1,410,900 770,735 224,000 - 2021-03-02 0.550 0.550 0.545 0.545 -0.005 -0.9 4,934,000 2,691,198 908,100 - 2021-03-01 0.545 0.550 0.545 0.550 0.005 0.9 1,832,900 1,002,273 174,300 - 2021-02-26 0.545 0.550 0.545 0.545 -0.005 -0.9 6,700,500 3,654,460 200,300 - 2021-02-25 0.550 0.550 0.545 0.550 0.005 0.9 4,866,500 2,667,725 797,700 - 2021-02-24 0.550 0.550 0.540 0.545 - - 11,573,800 6,345,350 1,036,100 - 2021-02-23 0.545 0.550 0.540 0.545 -0.005 -0.9 7,767,800 4,235,920 2,779,800 - 2021-02-22 0.545 0.550 0.545 0.550 0.005 0.9 2,411,100 1,315,720 447,500 - 2021-02-19 0.545 0.550 0.545 0.545 - - 6,482,700 3,534,269 2,493,700 - 2021-02-18 0.545 0.550 0.540 0.545 - - 6,821,500 3,719,585 904,900 - 2021-02-17 0.550 0.550 0.540 0.545 -0.005 -0.9 14,695,500 8,010,104 2,589,300 - 2021-02-16 0.545 0.550 0.545 0.550 0.010 1.9 1,493,500 817,220 404,900 - 2021-02-15 0.545 0.550 0.540 0.540 -0.005 -0.9 6,245,200 3,403,903 526,300 - 2021-02-11 0.540 0.550 0.540 0.545 0.005 0.9 12,053,700 6,568,174 1,800 - 2021-02-10 0.535 0.545 0.535 0.540 - - 6,431,700 3,477,598 567,500 - 2021-02-09 0.535 0.545 0.535 0.540 0.005 0.9 7,222,000 3,886,792 693,000 - 2021-02-08 0.540 0.540 0.535 0.535 -0.005 -0.9 1,986,300 1,070,539 114,900 - 2021-02-05 0.535 0.545 0.535 0.540 - - 3,395,300 1,828,884 74,500 - 2021-02-04 XD 0.540 0.540 0.535 0.540 - - 3,350,200 1,800,064 138,300 - 2021-02-03 XD 0.540 0.545 0.535 0.540 -0.015 -2.7 9,670,900 5,217,244 378,500 - 2021-02-02 CD 0.555 0.560 0.550 0.555 - - 11,667,000 6,467,094 823,600 - 2021-02-01 CD 0.555 0.555 0.550 0.555 - - 3,688,300 2,041,101 802,300 - 2021-01-29 CD 0.550 0.555 0.545 0.555 0.010 1.8 17,580,900 9,675,713 2,731,900 - 2021-01-28 CD 0.545 0.550 0.540 0.545 - - 17,252,100 9,419,801 2,656,200 - 2021-01-27 0.545 0.545 0.540 0.545 - - 2,638,900 1,436,369 703,600 - 2021-01-26 0.545 0.545 0.540 0.545 0.005 0.9 2,950,800 1,602,321 427,100 - 2021-01-25 0.540 0.545 0.535 0.540 - - 3,982,900 2,155,543 1,080,500 - 2021-01-22 0.545 0.545 0.540 0.540 - - 4,196,100 2,270,391 920,200 - 2021-01-21 0.545 0.545 0.540 0.540 - - 2,081,200 1,130,435 293,100 - 2021-01-20 0.545 0.545 0.540 0.540 - - 3,995,100 2,166,578 999,200 - 2021-01-19 0.540 0.545 0.540 0.540 - - 2,086,700 1,128,056 170,900 - 2021-01-18 0.545 0.545 0.535 0.540 - - 9,372,000 5,059,678 742,400 - 2021-01-15 0.535 0.545 0.535 0.540 0.005 0.9 18,493,900 9,987,087 885,000 - 2021-01-14 0.540 0.540 0.535 0.535 -0.005 -0.9 3,610,300 1,943,854 475,600 - 2021-01-13 0.540 0.540 0.535 0.540 0.005 0.9 6,318,900 3,409,868 371,900 - 2021-01-12 0.540 0.540 0.535 0.535 -0.005 -0.9 3,440,100 1,856,878 159,600 - 2021-01-11 0.540 0.545 0.535 0.540 - - 15,900,400 8,593,114 833,400 - 2021-01-08 0.545 0.545 0.540 0.540 -0.005 -0.9 2,296,200 1,247,821 20,500 - 2021-01-07 0.545 0.550 0.540 0.545 - - 4,097,000 2,230,804 153,600 - 2021-01-06 0.545 0.550 0.540 0.545 - - 4,877,900 2,653,334 685,600 -
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume , SGX Top Short Sell Counters By Value .
Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market .
Change / % > +5% price gain > -5% price loss Short Sell Volume > 30% of Total Volume > 50% of Total Volume