Keppel Infra Trust Share Price History (SGX:A7RU)

SGX Listed Stock

KEPPEL INFRA TRUST WEF 2015 (SGX:A7RU)

SGD 0.530
0.000 / 0.00%

Share Price as of: 2019-12-06 17:16

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
2019-12-06		0.530	0.530	0.525	0.530	-	-	2,950,200	1,556,946	258,800	-
2019-12-05		0.530	0.530	0.525	0.530	-	-	1,096,800	578,952	326,000	-
2019-12-04		0.525	0.530	0.525	0.530	0.005	1.0	4,942,500	2,608,969	1,882,100	-
2019-12-03		0.525	0.530	0.525	0.525	-	-	7,078,400	3,717,958	3,405,500	-
2019-12-02		0.530	0.535	0.525	0.525	-0.005	-0.9	3,523,600	1,863,190	38,900	-
2019-11-29		0.530	0.530	0.525	0.530	-	-	3,377,400	1,785,422	255,900	-
2019-11-28		0.535	0.535	0.525	0.530	-0.005	-0.9	3,914,300	2,074,569	2,652,200	-
2019-11-27		0.535	0.535	0.530	0.535	-	-	1,873,900	999,911	1,081,200	-
2019-11-26		0.525	0.535	0.525	0.535	0.010	1.9	8,256,600	4,394,667	1,828,900	-
2019-11-25		0.530	0.530	0.525	0.525	-0.005	-0.9	1,631,400	858,960	118,404	-
2019-11-22		0.525	0.530	0.525	0.530	0.010	1.9	3,948,300	2,076,063	1,952,800	-
2019-11-21		0.520	0.525	0.520	0.520	-0.005	-1.0	1,543,000	807,594	401,300	-
2019-11-20		0.520	0.530	0.520	0.525	-0.005	-0.9	4,411,300	2,298,474	137,900	-
2019-11-19		0.530	0.530	0.525	0.530	-	-	2,571,900	1,355,407	213,700	-
2019-11-18		0.530	0.530	0.520	0.530	-	-	10,338,400	5,443,385	2,870,500	-
2019-11-15		0.530	0.530	0.525	0.530	-	-	1,030,200	545,166	57,100	-
2019-11-14		0.520	0.530	0.520	0.530	0.010	1.9	13,619,900	7,153,170	2,577,200	-
2019-11-13		0.520	0.525	0.515	0.520	-	-	2,370,300	1,231,676	346,300	-
2019-11-12		0.520	0.525	0.515	0.520	0.005	1.0	10,689,000	5,562,394	1,996,100	-
2019-11-11		0.530	0.530	0.515	0.515	-0.015	-2.8	14,517,800	7,580,367	3,512,800	-
2019-11-08		0.530	0.535	0.525	0.530	-0.005	-0.9	5,456,800	2,894,582	776,900	-
2019-11-07		0.535	0.535	0.525	0.535	-	-	3,682,500	1,954,229	2,011,400	-
2019-11-06		0.535	0.535	0.530	0.535	0.005	0.9	4,386,400	2,341,498	2,882,600	-
2019-11-05		0.530	0.535	0.530	0.530	-	-	4,378,800	2,324,962	919,200	-
2019-11-04		0.535	0.535	0.530	0.530	-0.005	-0.9	2,426,300	1,291,252	902,100	-
2019-11-01		0.535	0.535	0.530	0.535	-	-	1,762,600	935,411	154,900	-
2019-10-31		0.535	0.535	0.530	0.535	-	-	3,984,700	2,120,953	379,000	-
2019-10-30		0.530	0.535	0.525	0.535	0.005	0.9	4,219,200	2,238,631	2,010,400	-
2019-10-29		0.535	0.540	0.530	0.530	-0.010	-1.9	15,892,500	8,469,023	2,931,300	-
2019-10-25		0.535	0.540	0.535	0.540	-	-	1,680,500	906,269	319,900	-
2019-10-24		0.540	0.540	0.535	0.540	-	-	2,182,800	1,171,782	137,000	-
2019-10-23		0.545	0.545	0.535	0.540	-	-	7,561,700	4,083,501	345,600	-
2019-10-22	XD	0.540	0.545	0.535	0.540	-0.005	-0.9	5,373,000	2,902,038	1,392,300	-
2019-10-21	XD	0.545	0.545	0.535	0.545	-0.005	-0.9	6,537,300	3,542,813	2,933,500	-
2019-10-18	CD	0.545	0.550	0.545	0.550	-	-	4,331,600	2,374,141	1,088,100	-
2019-10-17	CD	0.550	0.550	0.545	0.550	0.005	0.9	1,900,600	1,040,948	1,038,500	-
2019-10-16	CD	0.550	0.550	0.540	0.545	-0.005	-0.9	8,600,200	4,692,573	3,953,900	-
2019-10-15	CD	0.545	0.550	0.540	0.550	0.005	0.9	8,710,300	4,750,579	4,132,300	-
2019-10-14		0.545	0.545	0.535	0.545	0.005	0.9	10,212,000	5,519,648	1,180,300	-
2019-10-11		0.545	0.545	0.540	0.540	-0.005	-0.9	3,238,000	1,762,118	2,201,500	-
2019-10-10		0.540	0.545	0.535	0.545	0.005	0.9	5,370,800	2,901,015	1,746,200	-
2019-10-09		0.535	0.540	0.530	0.540	0.010	1.9	4,020,000	2,151,779	1,364,500	-
2019-10-08		0.535	0.535	0.530	0.530	-0.005	-0.9	843,400	448,741	494,900	-
2019-10-07		0.530	0.535	0.530	0.535	-	-	1,718,900	916,936	31,100	-

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

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