Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 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 |