Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 3,153,000 | |
| 2024-05-06 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4700 | $0.4600 | $0.4650 | 15,106,700 | |
| 2024-05-03 | A7RU.SI | SGD | $0.4650 | $0.4650 | $0.4750 | $0.4650 | $0.4700 | 7,085,400 | |
| 2024-05-02 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4750 | $0.4700 | $0.4750 | 12,580,400 | |
| 2024-04-30 | A7RU.SI | SGD | $0.4750 | $0.4700 | $0.4850 | $0.4700 | $0.4750 | 8,476,700 | |
| 2024-04-29 | A7RU.SI | SGD | $0.4800 | $0.4700 | $0.4850 | $0.4750 | $0.4800 | 6,264,800 | |
| 2024-04-26 | A7RU.SI | SGD | $0.4700 | $0.4700 | $0.4850 | $0.4700 | $0.4750 | 10,461,600 | |
| 2024-04-25 | A7RU.SI | SGD | $0.4850 | $0.4750 | $0.4850 | $0.4800 | $0.4850 | 3,343,500 | |
| 2024-04-24 | A7RU.SI | SGD | $0.4800 | $0.4750 | $0.4800 | $0.4750 | $0.4800 | 1,765,500 | |
| 2024-04-23 | A7RU.SI | SGD | $0.4750 | $0.4700 | $0.4800 | $0.4750 | $0.4800 | 6,773,800 | |
| 2024-04-22 | A7RU.SI | SGD | $0.4750 | $0.4750 | $0.4850 | $0.4750 | $0.4800 | 6,841,000 | |
| 2024-04-19 | A7RU.SI | SGD | $0.4800 | $0.4750 | $0.4800 | $0.4750 | $0.4800 | 2,639,600 | |
| 2024-04-18 | A7RU.SI | SGD | $0.4800 | $0.4700 | $0.4850 | $0.4750 | $0.4800 | 18,726,600 | |
| 2024-04-17 | A7RU.SI | SGD | $0.4900 | $0.4850 | $0.4900 | $0.4850 | $0.4900 | 2,215,400 | |
| 2024-04-16 | A7RU.SI | SGD | $0.4850 | $0.4850 | $0.4950 | $0.4850 | $0.4900 | 4,212,800 | |
| 2024-04-15 | A7RU.SI | SGD | $0.4900 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 2,401,000 | |
| 2024-04-12 | A7RU.SI | SGD | $0.4900 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 1,091,300 | |
| 2024-04-11 | A7RU.SI | SGD | $0.4950 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 2,817,000 | |
| 2024-04-09 | A7RU.SI | SGD | $0.4950 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 857,500 | |
| 2024-04-08 | A7RU.SI | SGD | $0.4900 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 2,424,700 | |
| 2024-04-05 | A7RU.SI | SGD | $0.4950 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 6,844,000 | |
| 2024-04-04 | A7RU.SI | SGD | $0.4900 | $0.4850 | $0.4950 | $0.4900 | $0.4950 | 3,093,400 | |
| 2024-04-03 | A7RU.SI | SGD | $0.4900 | $0.4850 | $0.4900 | $0.4850 | $0.4900 | 2,724,900 | |
| 2024-04-02 | A7RU.SI | SGD | $0.4900 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 3,249,700 | |
| 2024-04-01 | A7RU.SI | SGD | $0.4950 | $0.4850 | $0.4950 | $0.4900 | $0.4950 | 8,292,100 | |
| 2024-03-28 | A7RU.SI | SGD | $0.4950 | $0.4850 | $0.4950 | $0.4900 | $0.4950 | 3,782,500 | |
| 2024-03-27 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4950 | $0.4850 | $0.0000 | 17,544,600 | |
| 2024-03-26 | A7RU.SI | SGD | $0.4900 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 1,455,600 | |
| 2024-03-25 | A7RU.SI | SGD | $0.4950 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 1,009,600 | |
| 2024-03-22 | A7RU.SI | SGD | $0.4950 | $0.4900 | $0.5000 | $0.4900 | $0.4950 | 3,550,800 | |
| 2024-03-21 | A7RU.SI | SGD | $0.4950 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 3,975,100 | |
| 2024-03-20 | A7RU.SI | SGD | $0.4900 | $0.4850 | $0.5000 | $0.4900 | $0.4950 | 6,110,800 | |
| 2024-03-19 | A7RU.SI | SGD | $0.4900 | $0.4850 | $0.4950 | $0.4900 | $0.4950 | 1,915,500 | |
| 2024-03-18 | A7RU.SI | SGD | $0.4850 | $0.4850 | $0.4950 | $0.4850 | $0.4900 | 3,306,900 | |
| 2024-03-15 | A7RU.SI | SGD | $0.4950 | $0.4850 | $0.4950 | $0.4900 | $0.4950 | 8,827,600 | |
| 2024-03-14 | A7RU.SI | SGD | $0.4900 | $0.4850 | $0.4900 | $0.4850 | $0.4900 | 1,350,700 | |
| 2024-03-13 | A7RU.SI | SGD | $0.4850 | $0.4850 | $0.4950 | $0.4850 | $0.4900 | 5,239,100 | |
| 2024-03-12 | A7RU.SI | SGD | $0.4900 | $0.4850 | $0.4950 | $0.4850 | $0.4900 | 7,560,900 | |
| 2024-03-11 | A7RU.SI | SGD | $0.4950 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 1,810,500 | |
| 2024-03-08 | A7RU.SI | SGD | $0.4900 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 2,419,200 | |
| 2024-03-07 | A7RU.SI | SGD | $0.4900 | $0.4800 | $0.4950 | $0.4900 | $0.4950 | 6,509,200 | |
| 2024-03-06 | A7RU.SI | SGD | $0.4850 | $0.4850 | $0.4950 | $0.4850 | $0.4900 | 6,400,200 | |
| 2024-03-05 | A7RU.SI | SGD | $0.4900 | $0.4850 | $0.4950 | $0.4850 | $0.4900 | 4,689,700 | |
| 2024-03-04 | A7RU.SI | SGD | $0.4900 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 2,327,400 | |
| 2024-03-01 | A7RU.SI | SGD | $0.4900 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 3,533,600 | |
| 2024-02-29 | A7RU.SI | SGD | $0.4900 | $0.4900 | $0.5000 | $0.4900 | $0.0000 | 8,164,500 | |
| 2024-02-28 | A7RU.SI | SGD | $0.4950 | $0.4900 | $0.5000 | $0.4950 | $0.5000 | 4,374,700 | |
| 2024-02-27 | A7RU.SI | SGD | $0.4950 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 3,457,500 | |
| 2024-02-26 | A7RU.SI | SGD | $0.4950 | $0.4950 | $0.5000 | $0.4900 | $0.4950 | 7,193,800 | |
| 2024-02-23 | A7RU.SI | SGD | $0.4950 | $0.4950 | $0.5000 | $0.4950 | $0.5000 | 1,605,900 |