Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-09-29 | A7RU.SI | SGD | $0.4650 | $0.4400 | $0.4650 | $0.4600 | $0.4650 | 13,072,700 | |
| 2023-09-28 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 10,487,900 | |
| 2023-09-27 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4750 | $0.4650 | $0.4700 | 12,961,800 | |
| 2023-09-26 | A7RU.SI | SGD | $0.4750 | $0.4700 | $0.4850 | $0.4700 | $0.4750 | 15,155,400 | |
| 2023-09-25 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4850 | $0.4800 | $0.4850 | 1,050,100 | |
| 2023-09-22 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4850 | $0.4800 | $0.4850 | 2,231,000 | |
| 2023-09-21 | A7RU.SI | SGD | $0.4800 | $0.4800 | $0.4850 | $0.4800 | $0.4850 | 7,363,500 | |
| 2023-09-20 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4850 | $0.4800 | $0.4850 | 1,169,200 | |
| 2023-09-19 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4850 | $0.4800 | $0.4850 | 857,700 | |
| 2023-09-18 | A7RU.SI | SGD | $0.4800 | $0.4750 | $0.4850 | $0.4800 | $0.4850 | 4,832,610 | |
| 2023-09-15 | A7RU.SI | SGD | $0.4750 | $0.4750 | $0.4850 | $0.4750 | $0.4800 | 18,561,300 | |
| 2023-09-14 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4850 | $0.4800 | $0.4850 | 1,699,500 | |
| 2023-09-13 | A7RU.SI | SGD | $0.4800 | $0.4800 | $0.4850 | $0.4800 | $0.4850 | 4,399,800 | |
| 2023-09-12 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4900 | $0.4800 | $0.4850 | 5,242,200 | |
| 2023-09-11 | A7RU.SI | SGD | $0.4900 | $0.4850 | $0.4900 | $0.4850 | $0.4900 | 1,192,400 | |
| 2023-09-08 | A7RU.SI | SGD | $0.4900 | $0.4800 | $0.4900 | $0.4850 | $0.4900 | 5,711,500 | |
| 2023-09-07 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4850 | $0.4800 | $0.4850 | 1,846,900 | |
| 2023-09-06 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4900 | $0.4800 | $0.4850 | 5,990,600 | |
| 2023-09-05 | A7RU.SI | SGD | $0.4900 | $0.4850 | $0.4950 | $0.4850 | $0.4900 | 6,247,800 | |
| 2023-09-04 | A7RU.SI | SGD | $0.4950 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 2,924,500 | |
| 2023-08-31 | A7RU.SI | SGD | $0.4950 | $0.4850 | $0.4950 | $0.4900 | $0.4950 | 16,412,900 | |
| 2023-08-30 | A7RU.SI | SGD | $0.4900 | $0.4850 | $0.4900 | $0.4850 | $0.4900 | 1,143,900 | |
| 2023-08-29 | A7RU.SI | SGD | $0.4850 | $0.4850 | $0.4900 | $0.4850 | $0.4900 | 1,843,600 | |
| 2023-08-28 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4950 | $0.4850 | $0.4900 | 6,067,900 | |
| 2023-08-25 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4850 | $0.4800 | $0.4850 | 4,218,800 | |
| 2023-08-24 | A7RU.SI | SGD | $0.4850 | $0.4750 | $0.4850 | $0.4800 | $0.4850 | 11,075,700 | |
| 2023-08-23 | A7RU.SI | SGD | $0.4800 | $0.4750 | $0.4850 | $0.4800 | $0.4850 | 18,761,400 | |
| 2023-08-22 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4950 | $0.4800 | $0.4850 | 19,435,500 | |
| 2023-08-21 | A7RU.SI | SGD | $0.4950 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 3,281,800 | |
| 2023-08-18 | A7RU.SI | SGD | $0.4950 | $0.4850 | $0.4950 | $0.4900 | $0.4950 | 14,468,800 | |
| 2023-08-17 | A7RU.SI | SGD | $0.4950 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 5,899,800 | |
| 2023-08-16 | A7RU.SI | SGD | $0.4950 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 3,171,300 | |
| 2023-08-15 | A7RU.SI | SGD | $0.4950 | $0.4900 | $0.5000 | $0.4900 | $0.4950 | 6,270,500 | |
| 2023-08-14 | A7RU.SI | SGD | $0.5000 | $0.4950 | $0.5000 | $0.4950 | $0.5000 | 1,803,900 | |
| 2023-08-11 | A7RU.SI | SGD | $0.4950 | $0.4950 | $0.5050 | $0.4950 | $0.5000 | 7,832,100 | |
| 2023-08-10 | A7RU.SI | SGD | $0.5000 | $0.4950 | $0.5000 | $0.4950 | $0.5000 | 1,527,300 | |
| 2023-08-08 | A7RU.SI | SGD | $0.4950 | $0.4950 | $0.5000 | $0.4950 | $0.5000 | 3,220,700 | |
| 2023-08-07 | A7RU.SI | SGD | $0.5000 | $0.4950 | $0.5000 | $0.4950 | $0.5000 | 1,066,300 | |
| 2023-08-04 | A7RU.SI | SGD | $0.4950 | $0.4950 | $0.5000 | $0.4950 | $0.5000 | 2,456,900 | |
| 2023-08-03 | A7RU.SI | SGD | XD | $0.4950 | $0.4900 | $0.5000 | $0.4950 | $0.5000 | 6,100,500 |
| 2023-08-02 | A7RU.SI | SGD | XD | $0.5000 | $0.4950 | $0.5100 | $0.4950 | $0.5000 | 11,370,700 |
| 2023-08-01 | A7RU.SI | SGD | CD | $0.5100 | $0.5050 | $0.5100 | $0.5050 | $0.5100 | 4,983,500 |
| 2023-07-31 | A7RU.SI | SGD | CD | $0.5100 | $0.5050 | $0.5150 | $0.5050 | $0.5100 | 8,230,700 |
| 2023-07-28 | A7RU.SI | SGD | CD | $0.5100 | $0.5050 | $0.5200 | $0.5050 | $0.5100 | 19,740,200 |
| 2023-07-27 | A7RU.SI | SGD | CD | $0.5150 | $0.5100 | $0.5200 | $0.5150 | $0.5200 | 10,864,100 |
| 2023-07-26 | A7RU.SI | SGD | $0.5150 | $0.5100 | $0.5150 | $0.5100 | $0.5150 | 1,366,500 | |
| 2023-07-25 | A7RU.SI | SGD | $0.5150 | $0.5100 | $0.5150 | $0.5100 | $0.5150 | 4,322,400 | |
| 2023-07-24 | A7RU.SI | SGD | $0.5100 | $0.5050 | $0.5150 | $0.5050 | $0.5100 | 6,610,500 | |
| 2023-07-21 | A7RU.SI | SGD | $0.5150 | $0.5100 | $0.5150 | $0.5100 | $0.5150 | 1,208,400 | |
| 2023-07-20 | A7RU.SI | SGD | $0.5100 | $0.5050 | $0.5150 | $0.5100 | $0.5150 | 6,731,800 |