Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-02-26 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 6,700,500 | |
| 2021-02-25 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 4,866,500 | |
| 2021-02-24 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 11,573,800 | |
| 2021-02-23 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 7,767,800 | |
| 2021-02-22 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 2,411,100 | |
| 2021-02-19 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 6,482,700 | |
| 2021-02-18 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 6,821,500 | |
| 2021-02-17 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 14,695,500 | |
| 2021-02-16 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 1,493,500 | |
| 2021-02-15 | A7RU.SI | SGD | $0.5400 | $0.5400 | $0.5500 | $0.5400 | $0.5450 | 6,245,200 | |
| 2021-02-11 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 12,053,700 | |
| 2021-02-10 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5400 | $0.5450 | 6,431,700 | |
| 2021-02-09 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5350 | $0.5400 | 7,222,000 | |
| 2021-02-08 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 1,986,300 | |
| 2021-02-05 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5350 | $0.5400 | 3,395,300 | |
| 2021-02-04 | A7RU.SI | SGD | XD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 3,350,200 |
| 2021-02-03 | A7RU.SI | SGD | XD | $0.5400 | $0.5350 | $0.5450 | $0.5400 | $0.5450 | 9,670,900 |
| 2021-02-02 | A7RU.SI | SGD | CD | $0.5550 | $0.5500 | $0.5600 | $0.5500 | $0.5550 | 11,667,000 |
| 2021-02-01 | A7RU.SI | SGD | CD | $0.5550 | $0.5500 | $0.5550 | $0.5500 | $0.5550 | 3,688,300 |
| 2021-01-29 | A7RU.SI | SGD | CD | $0.5550 | $0.5450 | $0.5550 | $0.5500 | $0.5550 | 17,580,900 |
| 2021-01-28 | A7RU.SI | SGD | CD | $0.5450 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 17,252,100 |
| 2021-01-27 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 2,638,900 | |
| 2021-01-26 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 2,950,800 | |
| 2021-01-25 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5400 | $0.5450 | 3,982,900 | |
| 2021-01-22 | A7RU.SI | SGD | $0.5400 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 4,196,100 | |
| 2021-01-21 | A7RU.SI | SGD | $0.5400 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 2,081,200 | |
| 2021-01-20 | A7RU.SI | SGD | $0.5400 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 3,995,100 | |
| 2021-01-19 | A7RU.SI | SGD | $0.5400 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 2,086,700 | |
| 2021-01-18 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5350 | $0.5400 | 9,372,000 | |
| 2021-01-15 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5400 | $0.5450 | 18,493,900 | |
| 2021-01-14 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 3,610,300 | |
| 2021-01-13 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 6,318,900 | |
| 2021-01-12 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 3,440,100 | |
| 2021-01-11 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5350 | $0.5400 | 15,900,400 | |
| 2021-01-08 | A7RU.SI | SGD | $0.5400 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 2,296,200 | |
| 2021-01-07 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5400 | $0.5450 | 4,097,000 | |
| 2021-01-06 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5400 | $0.5450 | 4,877,900 | |
| 2021-01-05 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 4,946,600 | |
| 2021-01-04 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 5,282,800 | |
| 2020-12-31 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 1,580,300 | |
| 2020-12-30 | A7RU.SI | SGD | $0.5450 | $0.5350 | $0.5450 | $0.5400 | $0.5450 | 11,739,900 | |
| 2020-12-29 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5400 | $0.5450 | 9,115,300 | |
| 2020-12-28 | A7RU.SI | SGD | $0.5500 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 28,639,700 | |
| 2020-12-24 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 756,100 | |
| 2020-12-23 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 1,560,700 | |
| 2020-12-22 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5600 | $0.5450 | $0.5500 | 16,359,400 | |
| 2020-12-21 | A7RU.SI | SGD | $0.5550 | $0.5550 | $0.5600 | $0.5550 | $0.5600 | 3,132,800 | |
| 2020-12-18 | A7RU.SI | SGD | $0.5600 | $0.5550 | $0.5600 | $0.5550 | $0.5600 | 5,361,900 | |
| 2020-12-17 | A7RU.SI | SGD | $0.5550 | $0.5500 | $0.5600 | $0.5550 | $0.5600 | 6,896,100 | |
| 2020-12-16 | A7RU.SI | SGD | $0.5550 | $0.5550 | $0.5600 | $0.5550 | $0.5600 | 2,276,000 |