Keppel Infra Trust Share Price History (SGX:A7RU)

SGX Listed Stock

KEPPEL INFRA TRUST WEF 2015 (SGX:A7RU)

SGD 0.545
+0.005 / +0.93%

Share Price as of: 2020-02-19 16:19

Market / ISIN Code: SGX Mainboard / SG1U48933923

GICS^® 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
2020-02-18		0.545	0.545	0.535	0.540	-0.005	-0.9	8,787,100	4,746,718	2,691,600	-
2020-02-17		0.540	0.545	0.540	0.545	0.005	0.9	3,597,000	1,956,431	641,500	-
2020-02-14		0.540	0.545	0.535	0.540	-	-	9,521,400	5,147,050	1,853,900	-
2020-02-13		0.545	0.545	0.535	0.540	-	-	3,917,500	2,121,379	1,184,600	-
2020-02-12		0.535	0.545	0.535	0.540	0.010	1.9	7,642,200	4,113,193	2,516,300	-
2020-02-11		0.525	0.535	0.525	0.530	0.005	1.0	13,652,300	7,269,182	3,365,500	-
2020-02-10		0.525	0.530	0.520	0.525	-	-	5,409,200	2,841,344	2,073,800	-
2020-02-07		0.530	0.535	0.525	0.525	-0.005	-0.9	5,791,300	3,067,082	537,200	-
2020-02-06		0.535	0.535	0.530	0.530	-0.005	-0.9	5,839,100	3,110,798	1,512,800	-
2020-02-05		0.530	0.535	0.525	0.535	0.005	0.9	3,969,400	2,115,035	1,740,700	-
2020-02-04		0.525	0.530	0.520	0.530	0.005	1.0	4,887,500	2,570,755	1,817,300	-
2020-02-03		0.525	0.525	0.520	0.525	-	-	6,578,300	3,433,057	704,800	-
2020-01-31		0.535	0.535	0.525	0.525	-0.010	-1.9	9,778,300	5,191,771	2,933,100	-
2020-01-30		0.540	0.545	0.530	0.535	-0.005	-0.9	11,618,800	6,234,219	2,102,800	-
2020-01-29	XD	0.530	0.540	0.530	0.540	0.010	1.9	10,904,200	5,828,837	6,358,800	-
2020-01-28	XD	0.545	0.545	0.520	0.530	-0.020	-3.6	26,377,500	13,989,165	9,466,500	-
2020-01-24	CD	0.550	0.555	0.550	0.550	-0.005	-0.9	4,121,700	2,270,351	582,500	-
2020-01-23	CD	0.555	0.555	0.550	0.555	-	-	5,321,000	2,940,593	371,600	-
2020-01-22	CD	0.550	0.555	0.545	0.555	0.005	0.9	12,908,200	7,101,878	4,184,800	-
2020-01-21	CD	0.545	0.550	0.545	0.550	-	-	2,458,000	1,348,583	1,510,300	-
2020-01-20		0.550	0.550	0.545	0.550	-	-	2,626,800	1,434,984	534,600	-
2020-01-17		0.545	0.550	0.545	0.550	0.005	0.9	3,440,700	1,877,786	488,900	-
2020-01-16		0.550	0.550	0.540	0.545	-0.005	-0.9	7,625,000	4,158,077	2,570,300	-
2020-01-15		0.550	0.550	0.545	0.550	-	-	3,165,200	1,735,787	982,200	-
2020-01-14		0.545	0.550	0.540	0.550	0.005	0.9	3,894,700	2,121,403	196,500	-
2020-01-13		0.545	0.550	0.545	0.545	0.005	0.9	4,239,700	2,312,928	1,141,300	-
2020-01-10		0.550	0.550	0.540	0.540	-0.010	-1.8	6,425,200	3,495,266	291,200	-
2020-01-09		0.545	0.550	0.545	0.550	0.005	0.9	4,656,800	2,553,921	1,395,600	-
2020-01-08		0.545	0.550	0.540	0.545	-0.005	-0.9	4,991,300	2,716,376	736,500	-
2020-01-07		0.550	0.550	0.540	0.550	0.005	0.9	5,732,400	3,126,023	44,900	-
2020-01-06		0.545	0.550	0.540	0.545	0.005	0.9	4,869,300	2,653,287	2,008,300	-
2020-01-03		0.545	0.545	0.540	0.540	-	-	598,700	324,761	209,500	-
2020-01-02		0.545	0.545	0.540	0.540	-	-	1,947,600	1,055,254	644,700	-
2019-12-31		0.545	0.545	0.540	0.540	-0.005	-0.9	1,308,300	707,728	249,200	-
2019-12-30		0.545	0.545	0.540	0.545	-	-	1,551,400	840,208	464,000	-
2019-12-27		0.545	0.545	0.540	0.545	0.005	0.9	625,400	338,801	226,600	-
2019-12-26		0.540	0.545	0.540	0.540	-	-	750,700	408,377	599,800	-
2019-12-24		0.540	0.545	0.540	0.540	-	-	173,900	93,999	20,800	-
2019-12-23		0.540	0.545	0.540	0.540	-	-	1,064,000	577,460	525,300	-
2019-12-20		0.545	0.550	0.540	0.540	-0.005	-0.9	2,612,800	1,421,156	150,600	-
2019-12-19		0.545	0.545	0.540	0.545	0.005	0.9	4,988,100	2,717,908	2,136,700	-

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

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