Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-05-10 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4900 | $0.4850 | $0.4900 | 10,146,900 | |
| 2023-05-09 | A7RU.SI | SGD | $0.4850 | $0.4850 | $0.4900 | $0.4850 | $0.4900 | 2,774,000 | |
| 2023-05-08 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4900 | $0.4850 | $0.4900 | 9,542,000 | |
| 2023-05-05 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4900 | $0.4800 | $0.4850 | 12,418,900 | |
| 2023-05-04 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4900 | $0.4850 | $0.4900 | 6,098,500 | |
| 2023-05-03 | A7RU.SI | SGD | $0.4800 | $0.4800 | $0.4950 | $0.4800 | $0.4850 | 14,382,046 | |
| 2023-05-02 | A7RU.SI | SGD | $0.4900 | $0.4850 | $0.4950 | $0.4900 | $0.4950 | 7,734,200 | |
| 2023-04-28 | A7RU.SI | SGD | $0.4900 | $0.4850 | $0.4950 | $0.0000 | $0.4900 | 16,073,000 | |
| 2023-04-27 | A7RU.SI | SGD | $0.4850 | $0.4850 | $0.5000 | $0.4850 | $0.4900 | 48,235,100 | |
| 2023-04-26 | A7RU.SI | SGD | XDXR | $0.4950 | $0.4950 | $0.5050 | $0.4950 | $0.5000 | 30,541,700 |
| 2023-04-25 | A7RU.SI | SGD | XDXR | $0.5050 | $0.5050 | $0.5100 | $0.5050 | $0.5100 | 5,536,400 |
| 2023-04-24 | A7RU.SI | SGD | CDCR | $0.5200 | $0.5100 | $0.5200 | $0.5150 | $0.5200 | 13,005,300 |
| 2023-04-21 | A7RU.SI | SGD | CDCR | $0.5100 | $0.5100 | $0.5200 | $0.5100 | $0.5150 | 11,402,800 |
| 2023-04-20 | A7RU.SI | SGD | CDCR | $0.5200 | $0.5050 | $0.5200 | $0.5150 | $0.5200 | 14,096,000 |
| 2023-04-19 | A7RU.SI | SGD | CDCR | $0.5050 | $0.4950 | $0.5200 | $0.5050 | $0.5100 | 77,238,600 |
| 2023-04-18 | A7RU.SI | SGD | CD | $0.5150 | $0.0000 | $0.0000 | $0.5350 | $0.4350 | 0 |
| 2023-04-17 | A7RU.SI | SGD | $0.5150 | $0.5100 | $0.5200 | $0.5150 | $0.5200 | 16,009,100 | |
| 2023-04-14 | A7RU.SI | SGD | $0.5150 | $0.5100 | $0.5250 | $0.5100 | $0.5150 | 18,098,600 | |
| 2023-04-13 | A7RU.SI | SGD | $0.5200 | $0.5150 | $0.5250 | $0.5150 | $0.5200 | 6,559,800 | |
| 2023-04-12 | A7RU.SI | SGD | $0.5200 | $0.5150 | $0.5250 | $0.5150 | $0.5200 | 8,879,900 | |
| 2023-04-11 | A7RU.SI | SGD | $0.5200 | $0.5150 | $0.5250 | $0.5200 | $0.5250 | 13,305,300 | |
| 2023-04-10 | A7RU.SI | SGD | $0.5300 | $0.5200 | $0.5300 | $0.5250 | $0.5300 | 12,467,100 | |
| 2023-04-06 | A7RU.SI | SGD | $0.5300 | $0.5250 | $0.5300 | $0.5250 | $0.5300 | 1,370,300 | |
| 2023-04-05 | A7RU.SI | SGD | $0.5350 | $0.5250 | $0.5350 | $0.5300 | $0.5350 | 5,201,400 | |
| 2023-04-04 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 1,248,000 | |
| 2023-04-03 | A7RU.SI | SGD | $0.5350 | $0.5250 | $0.5350 | $0.5300 | $0.5350 | 3,890,700 | |
| 2023-03-31 | A7RU.SI | SGD | $0.5250 | $0.5250 | $0.5350 | $0.5250 | $0.5300 | 13,315,500 | |
| 2023-03-30 | A7RU.SI | SGD | $0.5300 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 2,726,700 | |
| 2023-03-29 | A7RU.SI | SGD | $0.5300 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 1,304,500 | |
| 2023-03-28 | A7RU.SI | SGD | $0.5300 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 2,878,400 | |
| 2023-03-27 | A7RU.SI | SGD | $0.5300 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 1,067,100 | |
| 2023-03-24 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 1,155,800 | |
| 2023-03-23 | A7RU.SI | SGD | $0.5350 | $0.5250 | $0.5350 | $0.5300 | $0.5350 | 15,288,900 | |
| 2023-03-22 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 4,301,100 | |
| 2023-03-21 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5400 | $0.5300 | $0.5350 | 10,902,500 | |
| 2023-03-20 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5350 | $0.5400 | 3,241,900 | |
| 2023-03-17 | A7RU.SI | SGD | $0.5450 | $0.5350 | $0.5450 | $0.5400 | $0.5450 | 6,212,000 | |
| 2023-03-16 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 1,967,500 | |
| 2023-03-15 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5400 | $0.5350 | $0.5400 | 10,757,800 | |
| 2023-03-14 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 1,547,900 | |
| 2023-03-13 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5400 | $0.5300 | $0.5350 | 6,740,000 | |
| 2023-03-10 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 1,637,100 | |
| 2023-03-09 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 450,200 | |
| 2023-03-08 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 1,867,200 | |
| 2023-03-07 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 2,502,800 | |
| 2023-03-06 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 776,900 | |
| 2023-03-03 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 1,614,200 | |
| 2023-03-02 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 1,100,900 | |
| 2023-03-01 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 1,086,400 | |
| 2023-02-28 | A7RU.SI | SGD | $0.5400 | $0.5300 | $0.5400 | $0.5350 | $0.5400 | 7,794,700 |