Keppel Infra Trust Share Price History (SGX:A7RU)

SGX Listed Stock

KEPPEL INFRA TRUST WEF 2015 (SGX:A7RU)

SGD 0.545
0.000 / 0.00%

Share Price as of: 2020-09-25 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
2020-09-25		0.545	0.550	0.545	0.545	-	-	6,584,000	3,606,257	-	-
2020-09-24		0.550	0.550	0.545	0.545	-0.005	-0.9	1,046,700	572,918	11,800	-
2020-09-23		0.550	0.550	0.545	0.550	0.005	0.9	1,508,600	827,090	-	-
2020-09-22		0.550	0.550	0.545	0.545	-	-	1,467,100	802,484	-	-
2020-09-21		0.550	0.550	0.545	0.545	-	-	1,295,800	708,106	200,000	-
2020-09-18		0.550	0.555	0.545	0.545	-0.010	-1.8	22,896,100	12,523,170	1,023,500	-
2020-09-17		0.555	0.560	0.550	0.555	-	-	4,504,200	2,495,373	1,348,500	-
2020-09-16		0.555	0.555	0.550	0.555	-	-	3,140,600	1,738,015	978,300	-
2020-09-15		0.550	0.555	0.550	0.555	0.005	0.9	4,795,900	2,657,604	412,600	-
2020-09-14		0.545	0.555	0.545	0.550	0.005	0.9	4,983,000	2,744,640	1,088,100	-
2020-09-11		0.550	0.550	0.545	0.545	-	-	1,413,300	774,528	467,300	-
2020-09-10		0.555	0.555	0.545	0.545	-	-	3,829,200	2,108,282	295,000	-
2020-09-09		0.550	0.555	0.545	0.545	-0.005	-0.9	4,833,400	2,655,329	541,300	-
2020-09-08		0.555	0.555	0.545	0.550	-	-	3,110,700	1,710,039	93,400	-
2020-09-07		0.550	0.555	0.545	0.550	-	-	3,507,800	1,927,672	607,200	-
2020-09-04		0.545	0.555	0.545	0.550	-	-	18,278,500	10,046,879	1,472,600	-
2020-09-03		0.545	0.550	0.545	0.550	-	-	1,306,000	714,368	249,800	-
2020-09-02		0.545	0.550	0.540	0.550	0.005	0.9	4,642,400	2,535,063	1,112,400	-
2020-09-01		0.545	0.550	0.545	0.545	-	-	1,340,300	731,353	3,700	-
2020-08-31		0.545	0.550	0.545	0.545	-0.005	-0.9	1,948,400	1,063,064	17,200	-
2020-08-28		0.545	0.550	0.545	0.550	0.005	0.9	2,294,200	1,254,844	473,700	-
2020-08-27		0.545	0.545	0.540	0.545	-	-	2,472,500	1,344,972	730,900	-
2020-08-26		0.545	0.550	0.540	0.545	-	-	3,681,000	2,010,760	200,100	-
2020-08-25		0.545	0.550	0.540	0.545	-	-	2,692,100	1,466,632	297,600	-
2020-08-24		0.545	0.550	0.540	0.545	-	-	4,201,100	2,290,000	945,600	-
2020-08-21		0.545	0.545	0.540	0.545	0.005	0.9	2,995,900	1,631,434	305,300	-
2020-08-20		0.545	0.545	0.540	0.540	-0.005	-0.9	1,745,300	948,652	73,400	-
2020-08-19		0.545	0.545	0.540	0.545	-	-	5,290,300	2,881,982	238,900	-
2020-08-18		0.545	0.545	0.535	0.545	0.005	0.9	3,406,400	1,848,885	261,500	-
2020-08-17		0.540	0.545	0.535	0.540	-	-	1,955,900	1,056,911	100,900	-
2020-08-14		0.540	0.545	0.535	0.540	-	-	5,452,400	2,947,087	200,000	-
2020-08-13		0.535	0.540	0.535	0.540	-	-	1,969,900	1,060,998	221,700	-
2020-08-12		0.535	0.540	0.530	0.540	-	-	2,015,500	1,080,546	315,300	-
2020-08-11		0.535	0.545	0.530	0.540	-	-	12,997,400	6,987,784	456,500	-
2020-08-07		0.540	0.540	0.530	0.540	0.005	0.9	1,846,600	990,659	216,300	-
2020-08-06		0.540	0.540	0.530	0.535	-0.005	-0.9	12,516,800	6,711,564	1,410,500	-
2020-08-05		0.545	0.545	0.540	0.540	-0.005	-0.9	3,407,400	1,846,325	294,100	-
2020-08-04		0.540	0.545	0.535	0.545	-	-	3,825,500	2,069,852	370,400	-
2020-08-03		0.545	0.545	0.535	0.545	-	-	6,851,900	3,705,875	351,300	-
2020-07-30	XD	0.540	0.545	0.535	0.545	0.005	0.9	7,763,800	4,196,833	699,200	-
2020-07-29	XD	0.545	0.550	0.540	0.540	-0.010	-1.8	9,973,900	5,443,126	993,400	-
2020-07-28	CD	0.550	0.555	0.545	0.550	-	-	15,425,300	8,500,766	466,400	-
2020-07-27	CD	0.545	0.550	0.545	0.550	0.005	0.9	6,040,100	3,304,919	107,100	-

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