Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-25 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5450 | $0.5350 | $0.5400 | 7,675,900 | |
| 2022-02-24 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5450 | $0.5350 | $0.5400 | 22,160,800 | |
| 2022-02-23 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 1,984,500 | |
| 2022-02-22 | A7RU.SI | SGD | $0.5400 | $0.5400 | $0.5500 | $0.5400 | $0.5450 | 2,173,300 | |
| 2022-02-21 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 6,325,900 | |
| 2022-02-18 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 630,100 | |
| 2022-02-17 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 945,300 | |
| 2022-02-16 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 7,065,900 | |
| 2022-02-15 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 5,497,100 | |
| 2022-02-14 | A7RU.SI | SGD | $0.5400 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 3,042,300 | |
| 2022-02-11 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 2,034,600 | |
| 2022-02-10 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 2,010,800 | |
| 2022-02-09 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 4,374,300 | |
| 2022-02-08 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5400 | $0.5450 | 6,312,500 | |
| 2022-02-07 | A7RU.SI | SGD | XD | $0.5450 | $0.5350 | $0.5450 | $0.5400 | $0.5450 | 11,967,500 |
| 2022-02-04 | A7RU.SI | SGD | XD | $0.5450 | $0.5400 | $0.5500 | $0.5400 | $0.5450 | 15,045,400 |
| 2022-02-03 | A7RU.SI | SGD | CD | $0.5650 | $0.5550 | $0.5650 | $0.5600 | $0.5650 | 8,369,000 |
| 2022-01-31 | A7RU.SI | SGD | CD | $0.5600 | $0.5550 | $0.5650 | $0.5550 | $0.5600 | 5,437,900 |
| 2022-01-28 | A7RU.SI | SGD | CD | $0.5600 | $0.5500 | $0.5600 | $0.5550 | $0.5600 | 5,262,300 |
| 2022-01-27 | A7RU.SI | SGD | CD | $0.5550 | $0.5500 | $0.5550 | $0.5500 | $0.5550 | 3,629,700 |
| 2022-01-26 | A7RU.SI | SGD | $0.5500 | $0.5500 | $0.5550 | $0.5500 | $0.5550 | 2,377,300 | |
| 2022-01-25 | A7RU.SI | SGD | $0.5550 | $0.5500 | $0.5600 | $0.5500 | $0.5550 | 3,272,600 | |
| 2022-01-24 | A7RU.SI | SGD | $0.5600 | $0.5500 | $0.5600 | $0.5550 | $0.5600 | 3,612,500 | |
| 2022-01-21 | A7RU.SI | SGD | $0.5550 | $0.5550 | $0.5600 | $0.5550 | $0.5600 | 3,779,400 | |
| 2022-01-20 | A7RU.SI | SGD | $0.5600 | $0.5550 | $0.5600 | $0.5550 | $0.5600 | 1,015,400 | |
| 2022-01-19 | A7RU.SI | SGD | $0.5550 | $0.5500 | $0.5600 | $0.5550 | $0.5600 | 6,858,100 | |
| 2022-01-18 | A7RU.SI | SGD | $0.5550 | $0.5500 | $0.5550 | $0.5500 | $0.5550 | 1,235,400 | |
| 2022-01-17 | A7RU.SI | SGD | $0.5550 | $0.5450 | $0.5550 | $0.5500 | $0.5550 | 16,105,200 | |
| 2022-01-14 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 506,500 | |
| 2022-01-13 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 813,900 | |
| 2022-01-12 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 814,800 | |
| 2022-01-11 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 1,140,800 | |
| 2022-01-10 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 4,471,800 | |
| 2022-01-07 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 7,014,000 | |
| 2022-01-06 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 3,247,200 | |
| 2022-01-05 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 1,240,700 | |
| 2022-01-04 | A7RU.SI | SGD | $0.5500 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 2,297,800 | |
| 2022-01-03 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 3,507,600 | |
| 2021-12-31 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 3,768,700 | |
| 2021-12-30 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 2,207,400 | |
| 2021-12-29 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 1,514,000 | |
| 2021-12-28 | A7RU.SI | SGD | $0.5400 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 813,800 | |
| 2021-12-27 | A7RU.SI | SGD | $0.5400 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 454,600 | |
| 2021-12-24 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 161,200 | |
| 2021-12-23 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 635,400 | |
| 2021-12-22 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5400 | $0.5450 | 5,938,900 | |
| 2021-12-21 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 1,272,500 | |
| 2021-12-20 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 1,658,200 | |
| 2021-12-17 | A7RU.SI | SGD | $0.5400 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 2,208,200 | |
| 2021-12-16 | A7RU.SI | SGD | $0.5400 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 869,000 |