Keppel Infra Trust Share Price History (SGX:A7RU)

SGX Listed Stock

KEPPEL INFRA TRUST WEF 2015 (SGX:A7RU)

SGD 0.550
0.000 / 0.00%

Share Price as of: 2021-09-28 17:16

Market / ISIN Code: SGX Mainboard / SG1U48933923

Sector / Industry Group / Industry: Utilities / Utilities / Multi-Utilities

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
2021-09-28		0.550	0.550	0.545	0.550	-	-	2,547,500	1,398,755	437,800	-
2021-09-27		0.545	0.550	0.545	0.550	0.005	0.9	16,666,700	9,160,488	709,700	-
2021-09-24		0.545	0.550	0.545	0.545	-	-	3,834,900	2,095,245	215,100	-
2021-09-23		0.545	0.545	0.540	0.545	0.005	0.9	1,813,000	986,017	34,500	-
2021-09-22		0.545	0.545	0.540	0.540	-	-	455,200	247,025	14,400	-
2021-09-21		0.545	0.550	0.540	0.540	-0.005	-0.9	11,045,400	6,006,705	790,100	-
2021-09-20		0.545	0.550	0.540	0.545	-	-	8,016,600	4,374,753	1,143,300	-
2021-09-17		0.545	0.545	0.540	0.545	0.005	0.9	4,123,000	2,245,181	339,700	-
2021-09-16		0.545	0.545	0.540	0.540	-0.005	-0.9	2,526,400	1,373,863	429,100	-
2021-09-15		0.545	0.545	0.540	0.545	0.005	0.9	4,035,500	2,184,053	155,400	-
2021-09-14		0.550	0.550	0.540	0.540	-0.010	-1.8	3,559,400	1,937,866	179,700	-
2021-09-13		0.550	0.550	0.545	0.550	0.005	0.9	1,883,700	1,029,710	88,500	-
2021-09-10		0.545	0.550	0.540	0.545	-	-	5,957,300	3,261,856	29,000	-
2021-09-09		0.545	0.550	0.540	0.545	0.005	0.9	3,520,000	1,919,003	163,400	-
2021-09-08		0.545	0.545	0.540	0.540	-0.005	-0.9	2,812,700	1,529,860	12,800	-
2021-09-07		0.545	0.550	0.540	0.545	-0.005	-0.9	7,593,200	4,133,622	336,600	-
2021-09-06		0.550	0.550	0.545	0.550	-	-	1,190,700	650,884	39,700	-
2021-09-03		0.545	0.550	0.540	0.550	-	-	8,545,800	4,670,340	60,600	-
2021-09-02		0.545	0.550	0.540	0.550	0.010	1.9	4,922,800	2,680,826	215,600	-
2021-09-01		0.540	0.545	0.540	0.540	-	-	2,105,400	1,146,323	339,700	-
2021-08-31		0.545	0.550	0.540	0.540	-0.005	-0.9	11,599,700	6,300,139	170,300	-
2021-08-30		0.550	0.550	0.545	0.545	-0.005	-0.9	957,400	525,035	153,900	-
2021-08-27		0.545	0.550	0.545	0.550	0.005	0.9	1,498,600	819,923	232,100	-
2021-08-26		0.545	0.550	0.545	0.545	-0.005	-0.9	7,686,400	4,190,966	297,800	-
2021-08-25		0.545	0.550	0.540	0.550	0.005	0.9	10,524,100	5,735,338	770,900	-
2021-08-24		0.540	0.550	0.540	0.545	-	-	5,219,000	2,836,737	98,100	-
2021-08-23		0.545	0.545	0.540	0.545	0.005	0.9	1,693,100	921,231	108,500	-
2021-08-20		0.545	0.545	0.540	0.540	-	-	2,902,200	1,577,390	411,300	-
2021-08-19		0.545	0.545	0.540	0.540	-0.005	-0.9	2,423,300	1,312,982	151,600	-
2021-08-18		0.540	0.550	0.540	0.545	0.005	0.9	9,074,700	4,943,809	261,100	-
2021-08-17		0.545	0.545	0.540	0.540	-	-	2,408,900	1,309,561	658,500	-
2021-08-16		0.540	0.545	0.540	0.540	-	-	2,674,800	1,449,901	396,900	-
2021-08-13		0.540	0.545	0.540	0.540	-	-	3,572,800	1,935,769	182,900	-
2021-08-12		0.545	0.545	0.540	0.540	-0.005	-0.9	3,293,000	1,792,656	126,600	-
2021-08-11		0.545	0.545	0.540	0.545	0.005	0.9	1,817,700	986,338	157,600	-
2021-08-10		0.545	0.545	0.540	0.540	-0.005	-0.9	4,221,300	2,282,832	161,500	-
2021-08-06		0.545	0.545	0.540	0.545	0.005	0.9	2,778,500	1,503,489	8,300	-
2021-08-05	XD	0.545	0.545	0.540	0.540	-0.005	-0.9	3,154,600	1,709,984	11,300	-
2021-08-04	XD	0.540	0.550	0.540	0.545	-0.010	-1.8	12,980,200	7,053,346	799,900	-
2021-08-03	CD	0.555	0.560	0.550	0.555	-	-	11,755,400	6,528,317	636,000	-
2021-08-02	CD	0.550	0.560	0.550	0.555	0.005	0.9	14,048,300	7,789,685	669,600	-
2021-07-30	CD	0.555	0.555	0.550	0.550	-0.005	-0.9	15,549,700	8,560,805	1,292,200	-
2021-07-29	CD	0.555	0.555	0.545	0.555	0.005	0.9	10,661,100	5,867,970	301,100	-

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

View the share price performance of SGX Utilities sector stocks @ Market > Share Price Performance > Utilities Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

NEW: CapitaLand Investment (SGX:9CI)
CapitaLand Investment Share Price