Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-18 | A7RU.SI | SGD | $0.4750 | $0.4750 | $0.4800 | $0.4750 | $0.4800 | 1,684,200 | |
| 2024-07-17 | A7RU.SI | SGD | $0.4800 | $0.4700 | $0.4800 | $0.4750 | $0.4800 | 1,741,000 | |
| 2024-07-16 | A7RU.SI | SGD | $0.4750 | $0.4700 | $0.4750 | $0.4700 | $0.4750 | 1,945,000 | |
| 2024-07-15 | A7RU.SI | SGD | $0.4750 | $0.4700 | $0.4750 | $0.4700 | $0.4750 | 1,340,500 | |
| 2024-07-12 | A7RU.SI | SGD | $0.4750 | $0.4700 | $0.4800 | $0.4700 | $0.4750 | 3,585,800 | |
| 2024-07-11 | A7RU.SI | SGD | $0.4700 | $0.4700 | $0.4750 | $0.4700 | $0.4750 | 1,269,000 | |
| 2024-07-10 | A7RU.SI | SGD | $0.4700 | $0.4700 | $0.4750 | $0.4700 | $0.4750 | 844,200 | |
| 2024-07-09 | A7RU.SI | SGD | $0.4750 | $0.4650 | $0.4750 | $0.4700 | $0.4750 | 3,849,300 | |
| 2024-07-08 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 1,315,000 | |
| 2024-07-05 | A7RU.SI | SGD | $0.4650 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 1,747,100 | |
| 2024-07-04 | A7RU.SI | SGD | $0.4650 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 958,600 | |
| 2024-07-03 | A7RU.SI | SGD | $0.4650 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 788,300 | |
| 2024-07-02 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 1,542,600 | |
| 2024-07-01 | A7RU.SI | SGD | $0.4650 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 1,417,300 | |
| 2024-06-28 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 1,619,100 | |
| 2024-06-27 | A7RU.SI | SGD | $0.4650 | $0.4650 | $0.4750 | $0.4650 | $0.4700 | 4,640,700 | |
| 2024-06-26 | A7RU.SI | SGD | $0.4700 | $0.4700 | $0.4750 | $0.4700 | $0.4750 | 4,394,800 | |
| 2024-06-25 | A7RU.SI | SGD | $0.4700 | $0.4700 | $0.4800 | $0.4700 | $0.4750 | 4,861,000 | |
| 2024-06-24 | A7RU.SI | SGD | $0.4750 | $0.4700 | $0.4750 | $0.4700 | $0.4750 | 5,603,661 | |
| 2024-06-21 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4750 | $0.4700 | $0.4750 | 20,201,100 | |
| 2024-06-20 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 1,240,300 | |
| 2024-06-19 | A7RU.SI | SGD | $0.4600 | $0.4550 | $0.4650 | $0.4600 | $0.4650 | 4,016,900 | |
| 2024-06-18 | A7RU.SI | SGD | $0.4550 | $0.4550 | $0.4600 | $0.4550 | $0.4600 | 1,601,800 | |
| 2024-06-14 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4600 | $0.4550 | $0.4600 | 3,510,800 | |
| 2024-06-13 | A7RU.SI | SGD | $0.4600 | $0.4500 | $0.4600 | $0.4550 | $0.4600 | 4,434,700 | |
| 2024-06-12 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 1,037,400 | |
| 2024-06-11 | A7RU.SI | SGD | $0.4500 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 1,295,000 | |
| 2024-06-10 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 987,200 | |
| 2024-06-07 | A7RU.SI | SGD | $0.4500 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 1,829,100 | |
| 2024-06-06 | A7RU.SI | SGD | $0.4500 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 880,900 | |
| 2024-06-05 | A7RU.SI | SGD | $0.4500 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 1,479,900 | |
| 2024-06-04 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 1,017,300 | |
| 2024-06-03 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4600 | $0.4500 | $0.4550 | 2,832,700 | |
| 2024-05-31 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4600 | $0.0000 | $0.4550 | 12,908,300 | |
| 2024-05-30 | A7RU.SI | SGD | $0.4600 | $0.4500 | $0.4650 | $0.4550 | $0.4600 | 10,992,800 | |
| 2024-05-29 | A7RU.SI | SGD | $0.4600 | $0.4550 | $0.4700 | $0.4600 | $0.4650 | 6,395,100 | |
| 2024-05-28 | A7RU.SI | SGD | $0.4600 | $0.4550 | $0.4600 | $0.4550 | $0.4600 | 1,724,000 | |
| 2024-05-27 | A7RU.SI | SGD | $0.4600 | $0.4500 | $0.4600 | $0.4550 | $0.4600 | 2,260,500 | |
| 2024-05-24 | A7RU.SI | SGD | $0.4600 | $0.4500 | $0.4600 | $0.4550 | $0.4600 | 4,812,200 | |
| 2024-05-23 | A7RU.SI | SGD | $0.4500 | $0.4500 | $0.4600 | $0.4500 | $0.4550 | 3,548,300 | |
| 2024-05-21 | A7RU.SI | SGD | $0.4550 | $0.4550 | $0.4600 | $0.4550 | $0.4600 | 2,101,300 | |
| 2024-05-20 | A7RU.SI | SGD | $0.4600 | $0.4500 | $0.4600 | $0.4550 | $0.4600 | 4,591,500 | |
| 2024-05-17 | A7RU.SI | SGD | $0.4550 | $0.4550 | $0.4600 | $0.4550 | $0.4600 | 2,322,000 | |
| 2024-05-16 | A7RU.SI | SGD | $0.4550 | $0.4450 | $0.4600 | $0.4550 | $0.4600 | 6,142,200 | |
| 2024-05-15 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4500 | $0.4450 | $0.4500 | 13,419,600 | |
| 2024-05-14 | A7RU.SI | SGD | $0.4400 | $0.4350 | $0.4550 | $0.4400 | $0.4450 | 38,615,100 | |
| 2024-05-13 | A7RU.SI | SGD | $0.4550 | $0.4550 | $0.4600 | $0.4550 | $0.4600 | 1,497,400 | |
| 2024-05-10 | A7RU.SI | SGD | $0.4600 | $0.4550 | $0.4650 | $0.4550 | $0.4600 | 6,297,800 | |
| 2024-05-09 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4600 | $0.4550 | $0.4600 | 3,656,500 | |
| 2024-05-08 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4650 | $0.4550 | $0.4600 | 25,406,400 |