Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 2,889,500 | |
| 2024-11-20 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4500 | $0.4400 | $0.4450 | 4,929,300 | |
| 2024-11-19 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4500 | $0.4400 | $0.4450 | 5,700,700 | |
| 2024-11-18 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 3,371,100 | |
| 2024-11-15 | A7RU.SI | SGD | $0.4400 | $0.4400 | $0.4500 | $0.4400 | $0.4450 | 4,599,000 | |
| 2024-11-14 | A7RU.SI | SGD | $0.4500 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 3,853,600 | |
| 2024-11-13 | A7RU.SI | SGD | $0.4450 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 3,345,300 | |
| 2024-11-12 | A7RU.SI | SGD | $0.4400 | $0.4400 | $0.4500 | $0.4400 | $0.4450 | 7,429,400 | |
| 2024-11-11 | A7RU.SI | SGD | $0.4400 | $0.4400 | $0.4500 | $0.4400 | $0.4450 | 15,151,600 | |
| 2024-11-08 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4450 | $0.4450 | $0.4500 | 7,461,500 | |
| 2024-11-07 | A7RU.SI | SGD | $0.4400 | $0.4400 | $0.4500 | $0.4400 | $0.4450 | 9,539,600 | |
| 2024-11-06 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4500 | $0.4450 | $0.4500 | 7,966,300 | |
| 2024-11-05 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4500 | $0.4450 | $0.4500 | 9,063,000 | |
| 2024-11-04 | A7RU.SI | SGD | $0.4450 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 3,176,000 | |
| 2024-11-01 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4500 | $0.4450 | $0.4500 | 11,329,700 | |
| 2024-10-30 | A7RU.SI | SGD | $0.4400 | $0.4400 | $0.4500 | $0.4400 | $0.4450 | 24,636,200 | |
| 2024-10-29 | A7RU.SI | SGD | $0.4450 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 2,686,600 | |
| 2024-10-28 | A7RU.SI | SGD | $0.4500 | $0.4450 | $0.4550 | $0.4450 | $0.4500 | 8,415,100 | |
| 2024-10-25 | A7RU.SI | SGD | $0.4500 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 12,977,600 | |
| 2024-10-24 | A7RU.SI | SGD | $0.4500 | $0.4450 | $0.4550 | $0.4500 | $0.4550 | 26,770,600 | |
| 2024-10-23 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4700 | $0.4550 | $0.4600 | 29,091,300 | |
| 2024-10-22 | A7RU.SI | SGD | $0.4700 | $0.4600 | $0.4700 | $0.4650 | $0.4700 | 7,232,600 | |
| 2024-10-21 | A7RU.SI | SGD | $0.4700 | $0.4600 | $0.4700 | $0.4650 | $0.4700 | 4,247,500 | |
| 2024-10-18 | A7RU.SI | SGD | $0.4700 | $0.4600 | $0.4700 | $0.4650 | $0.4700 | 4,083,600 | |
| 2024-10-17 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4700 | $0.4600 | $0.4650 | 3,972,600 | |
| 2024-10-16 | A7RU.SI | SGD | $0.4600 | $0.4600 | $0.4700 | $0.4600 | $0.4650 | 4,418,600 | |
| 2024-10-15 | A7RU.SI | SGD | $0.4700 | $0.4600 | $0.4700 | $0.4650 | $0.4700 | 5,250,900 | |
| 2024-10-14 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 4,708,800 | |
| 2024-10-11 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 2,783,100 | |
| 2024-10-10 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 4,050,300 | |
| 2024-10-09 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4700 | $0.4600 | $0.4650 | 8,474,000 | |
| 2024-10-08 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 3,322,900 | |
| 2024-10-07 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4700 | $0.4600 | $0.4650 | 8,833,200 | |
| 2024-10-04 | A7RU.SI | SGD | $0.4600 | $0.4600 | $0.4700 | $0.4600 | $0.4650 | 5,804,800 | |
| 2024-10-03 | A7RU.SI | SGD | $0.4600 | $0.4600 | $0.4700 | $0.4600 | $0.4650 | 13,164,500 | |
| 2024-10-02 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4700 | $0.4650 | $0.4700 | 21,195,900 | |
| 2024-10-01 | A7RU.SI | SGD | $0.4650 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 12,122,800 | |
| 2024-09-30 | A7RU.SI | SGD | $0.4650 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 3,366,000 | |
| 2024-09-27 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 2,534,200 | |
| 2024-09-26 | A7RU.SI | SGD | $0.4700 | $0.4600 | $0.4700 | $0.4650 | $0.4700 | 8,101,200 | |
| 2024-09-25 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4700 | $0.4600 | $0.4650 | 13,471,900 | |
| 2024-09-24 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 4,093,700 | |
| 2024-09-23 | A7RU.SI | SGD | $0.4650 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 3,900,800 | |
| 2024-09-20 | A7RU.SI | SGD | $0.4650 | $0.4650 | $0.4700 | $0.0000 | $0.0000 | 8,638,200 | |
| 2024-09-19 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4750 | $0.4650 | $0.4700 | 20,255,200 | |
| 2024-09-18 | A7RU.SI | SGD | $0.4650 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 3,741,500 | |
| 2024-09-17 | A7RU.SI | SGD | $0.4650 | $0.4550 | $0.4700 | $0.4650 | $0.4700 | 30,272,100 | |
| 2024-09-16 | A7RU.SI | SGD | $0.4600 | $0.4500 | $0.4600 | $0.4550 | $0.4600 | 8,807,200 | |
| 2024-09-13 | A7RU.SI | SGD | $0.4600 | $0.4500 | $0.4600 | $0.4550 | $0.4600 | 11,118,100 | |
| 2024-09-12 | A7RU.SI | SGD | $0.4500 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 6,983,200 |