Keppel Infra Trust Share Price History (SGX:A7RU)

SGX Listed Stock

KEPPEL INFRA TRUST WEF 2015 (SGX:A7RU)

SGD 0.550
+0.005 / +0.92%

Share Price as of: 2021-03-05 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
2021-03-05		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

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price