Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-10-03 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5400 | $0.5350 | $0.5400 | 13,167,200 | |
| 2022-09-30 | A7RU.SI | SGD | $0.5400 | $0.5300 | $0.5400 | $0.5350 | $0.5400 | 13,745,700 | |
| 2022-09-29 | A7RU.SI | SGD | $0.5300 | $0.5300 | $0.5400 | $0.5300 | $0.5350 | 15,732,200 | |
| 2022-09-28 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5350 | $0.5400 | 24,583,000 | |
| 2022-09-27 | A7RU.SI | SGD | $0.5400 | $0.5400 | $0.5600 | $0.5400 | $0.5450 | 18,568,900 | |
| 2022-09-26 | A7RU.SI | SGD | $0.5550 | $0.5550 | $0.5650 | $0.5550 | $0.5600 | 10,578,200 | |
| 2022-09-23 | A7RU.SI | SGD | $0.5600 | $0.5600 | $0.5650 | $0.5600 | $0.5650 | 11,450,700 | |
| 2022-09-22 | A7RU.SI | SGD | $0.5700 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 1,103,800 | |
| 2022-09-21 | A7RU.SI | SGD | $0.5650 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 2,012,200 | |
| 2022-09-20 | A7RU.SI | SGD | $0.5650 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 976,700 | |
| 2022-09-19 | A7RU.SI | SGD | $0.5650 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 1,812,000 | |
| 2022-09-16 | A7RU.SI | SGD | $0.5650 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 4,303,600 | |
| 2022-09-15 | A7RU.SI | SGD | $0.5650 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 532,300 | |
| 2022-09-14 | A7RU.SI | SGD | $0.5650 | $0.5600 | $0.5700 | $0.5650 | $0.5700 | 2,149,000 | |
| 2022-09-13 | A7RU.SI | SGD | $0.5700 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 2,787,400 | |
| 2022-09-12 | A7RU.SI | SGD | $0.5700 | $0.5600 | $0.5700 | $0.5650 | $0.5700 | 2,554,900 | |
| 2022-09-09 | A7RU.SI | SGD | $0.5650 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 1,511,500 | |
| 2022-09-08 | A7RU.SI | SGD | $0.5700 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 663,600 | |
| 2022-09-07 | A7RU.SI | SGD | $0.5700 | $0.5600 | $0.5700 | $0.5650 | $0.5700 | 5,930,800 | |
| 2022-09-06 | A7RU.SI | SGD | $0.5650 | $0.5600 | $0.5650 | $0.5600 | $0.5650 | 1,304,000 | |
| 2022-09-05 | A7RU.SI | SGD | $0.5600 | $0.5600 | $0.5650 | $0.5600 | $0.5650 | 1,149,300 | |
| 2022-09-02 | A7RU.SI | SGD | $0.5650 | $0.5600 | $0.5750 | $0.5600 | $0.5650 | 11,798,600 | |
| 2022-09-01 | A7RU.SI | SGD | $0.5700 | $0.5700 | $0.5750 | $0.5700 | $0.5750 | 6,475,500 | |
| 2022-08-31 | A7RU.SI | SGD | $0.5700 | $0.5650 | $0.5750 | $0.5700 | $0.5750 | 11,281,700 | |
| 2022-08-30 | A7RU.SI | SGD | $0.5700 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 850,100 | |
| 2022-08-29 | A7RU.SI | SGD | $0.5700 | $0.5600 | $0.5700 | $0.5650 | $0.5700 | 5,333,600 | |
| 2022-08-26 | A7RU.SI | SGD | $0.5650 | $0.5600 | $0.5700 | $0.5650 | $0.5700 | 3,896,200 | |
| 2022-08-25 | A7RU.SI | SGD | $0.5650 | $0.5600 | $0.5650 | $0.5600 | $0.5650 | 821,700 | |
| 2022-08-24 | A7RU.SI | SGD | $0.5600 | $0.5600 | $0.5700 | $0.5600 | $0.5650 | 7,813,300 | |
| 2022-08-23 | A7RU.SI | SGD | $0.5700 | $0.5600 | $0.5700 | $0.5650 | $0.5700 | 6,722,600 | |
| 2022-08-22 | A7RU.SI | SGD | $0.5650 | $0.5650 | $0.5850 | $0.5650 | $0.5700 | 17,302,300 | |
| 2022-08-19 | A7RU.SI | SGD | $0.5800 | $0.5750 | $0.5800 | $0.5750 | $0.5800 | 1,109,300 | |
| 2022-08-18 | A7RU.SI | SGD | $0.5800 | $0.5750 | $0.5800 | $0.5750 | $0.5800 | 4,899,000 | |
| 2022-08-17 | A7RU.SI | SGD | $0.5750 | $0.5750 | $0.5800 | $0.5750 | $0.5800 | 1,845,000 | |
| 2022-08-16 | A7RU.SI | SGD | $0.5800 | $0.5750 | $0.5850 | $0.5750 | $0.5800 | 7,832,400 | |
| 2022-08-15 | A7RU.SI | SGD | $0.5850 | $0.5800 | $0.5850 | $0.5800 | $0.5850 | 1,989,200 | |
| 2022-08-12 | A7RU.SI | SGD | $0.5850 | $0.5800 | $0.5900 | $0.5800 | $0.5850 | 5,641,000 | |
| 2022-08-11 | A7RU.SI | SGD | $0.5850 | $0.5750 | $0.5900 | $0.5800 | $0.5850 | 23,607,500 | |
| 2022-08-10 | A7RU.SI | SGD | $0.5750 | $0.5700 | $0.5750 | $0.5700 | $0.5750 | 1,800,900 | |
| 2022-08-08 | A7RU.SI | SGD | $0.5700 | $0.5700 | $0.5750 | $0.5700 | $0.5750 | 2,510,800 | |
| 2022-08-05 | A7RU.SI | SGD | $0.5700 | $0.5650 | $0.5750 | $0.5700 | $0.5750 | 5,695,600 | |
| 2022-08-04 | A7RU.SI | SGD | XD | $0.5700 | $0.5650 | $0.5750 | $0.5650 | $0.5700 | 12,018,500 |
| 2022-08-03 | A7RU.SI | SGD | XD | $0.5650 | $0.5600 | $0.5700 | $0.5650 | $0.5700 | 12,200,900 |
| 2022-08-02 | A7RU.SI | SGD | CD | $0.5850 | $0.5800 | $0.5900 | $0.5800 | $0.5850 | 9,713,700 |
| 2022-08-01 | A7RU.SI | SGD | CD | $0.5900 | $0.5800 | $0.5950 | $0.5900 | $0.5950 | 14,369,800 |
| 2022-07-29 | A7RU.SI | SGD | CD | $0.5850 | $0.5800 | $0.5850 | $0.5800 | $0.5850 | 4,181,400 |
| 2022-07-28 | A7RU.SI | SGD | CD | $0.5800 | $0.5750 | $0.5850 | $0.5800 | $0.5850 | 8,357,000 |
| 2022-07-27 | A7RU.SI | SGD | $0.5800 | $0.5750 | $0.5800 | $0.5750 | $0.5800 | 3,983,200 | |
| 2022-07-26 | A7RU.SI | SGD | $0.5800 | $0.5750 | $0.5850 | $0.5750 | $0.5800 | 7,942,500 | |
| 2022-07-25 | A7RU.SI | SGD | $0.5800 | $0.5750 | $0.5900 | $0.5750 | $0.5800 | 16,613,600 |