Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-11-23 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 1,166,300 | |
| 2022-11-22 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 3,668,700 | |
| 2022-11-21 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 4,288,700 | |
| 2022-11-18 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 1,767,100 | |
| 2022-11-17 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 652,900 | |
| 2022-11-16 | A7RU.SI | SGD | $0.5400 | $0.5300 | $0.5400 | $0.5350 | $0.5400 | 4,271,400 | |
| 2022-11-15 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5400 | $0.5300 | $0.5350 | 4,081,900 | |
| 2022-11-14 | A7RU.SI | SGD | $0.5300 | $0.5300 | $0.5400 | $0.5300 | $0.5350 | 2,371,800 | |
| 2022-11-11 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5400 | $0.5350 | $0.5400 | 6,225,300 | |
| 2022-11-10 | A7RU.SI | SGD | $0.5350 | $0.5250 | $0.5350 | $0.5300 | $0.5350 | 2,585,400 | |
| 2022-11-09 | A7RU.SI | SGD | $0.5300 | $0.5250 | $0.5300 | $0.5250 | $0.5300 | 3,010,300 | |
| 2022-11-08 | A7RU.SI | SGD | $0.5300 | $0.5250 | $0.5350 | $0.5250 | $0.5300 | 3,231,700 | |
| 2022-11-07 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 2,309,800 | |
| 2022-11-04 | A7RU.SI | SGD | $0.5300 | $0.5250 | $0.5350 | $0.5300 | $0.5350 | 5,969,700 | |
| 2022-11-03 | A7RU.SI | SGD | $0.5300 | $0.5300 | $0.5400 | $0.5300 | $0.5350 | 3,217,900 | |
| 2022-11-02 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 5,396,500 | |
| 2022-11-01 | A7RU.SI | SGD | $0.5350 | $0.5250 | $0.5400 | $0.5350 | $0.5400 | 5,787,000 | |
| 2022-10-31 | A7RU.SI | SGD | $0.5300 | $0.5300 | $0.5450 | $0.5300 | $0.5350 | 6,210,500 | |
| 2022-10-28 | A7RU.SI | SGD | $0.5350 | $0.5200 | $0.5450 | $0.5350 | $0.5400 | 26,062,900 | |
| 2022-10-27 | A7RU.SI | SGD | $0.5450 | $0.5100 | $0.5450 | $0.5400 | $0.5450 | 17,270,800 | |
| 2022-10-26 | A7RU.SI | SGD | $0.5150 | $0.5050 | $0.5150 | $0.5100 | $0.5150 | 5,922,800 | |
| 2022-10-25 | A7RU.SI | SGD | $0.5050 | $0.5050 | $0.5150 | $0.5050 | $0.5100 | 10,700,600 | |
| 2022-10-21 | A7RU.SI | SGD | $0.5050 | $0.5050 | $0.5250 | $0.5050 | $0.5100 | 19,270,700 | |
| 2022-10-20 | A7RU.SI | SGD | $0.5250 | $0.5200 | $0.5300 | $0.5200 | $0.5250 | 5,206,900 | |
| 2022-10-19 | A7RU.SI | SGD | $0.5250 | $0.5250 | $0.5300 | $0.5250 | $0.5300 | 3,499,200 | |
| 2022-10-18 | A7RU.SI | SGD | $0.5300 | $0.5250 | $0.5300 | $0.5250 | $0.5300 | 818,300 | |
| 2022-10-17 | A7RU.SI | SGD | $0.5250 | $0.5200 | $0.5300 | $0.5250 | $0.5300 | 7,197,000 | |
| 2022-10-14 | A7RU.SI | SGD | $0.5250 | $0.5250 | $0.5350 | $0.5250 | $0.5300 | 5,137,700 | |
| 2022-10-13 | A7RU.SI | SGD | $0.5250 | $0.5250 | $0.5350 | $0.5250 | $0.5300 | 12,733,300 | |
| 2022-10-12 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5400 | $0.5300 | $0.5350 | 5,442,600 | |
| 2022-10-11 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5400 | $0.5300 | $0.5350 | 8,406,300 | |
| 2022-10-10 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5400 | $0.5350 | $0.5400 | 10,639,500 | |
| 2022-10-07 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 2,597,100 | |
| 2022-10-06 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 1,285,400 | |
| 2022-10-05 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 913,500 | |
| 2022-10-04 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5400 | $0.5350 | $0.5400 | 6,906,300 | |
| 2022-10-03 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5400 | $0.5350 | $0.5400 | 13,167,200 | |
| 2022-09-30 | A7RU.SI | SGD | $0.5400 | $0.5300 | $0.5400 | $0.5350 | $0.5400 | 13,745,700 | |
| 2022-09-29 | A7RU.SI | SGD | $0.5300 | $0.5300 | $0.5400 | $0.5300 | $0.5350 | 15,732,200 | |
| 2022-09-28 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5350 | $0.5400 | 24,583,000 | |
| 2022-09-27 | A7RU.SI | SGD | $0.5400 | $0.5400 | $0.5600 | $0.5400 | $0.5450 | 18,568,900 | |
| 2022-09-26 | A7RU.SI | SGD | $0.5550 | $0.5550 | $0.5650 | $0.5550 | $0.5600 | 10,578,200 | |
| 2022-09-23 | A7RU.SI | SGD | $0.5600 | $0.5600 | $0.5650 | $0.5600 | $0.5650 | 11,450,700 | |
| 2022-09-22 | A7RU.SI | SGD | $0.5700 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 1,103,800 | |
| 2022-09-21 | A7RU.SI | SGD | $0.5650 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 2,012,200 | |
| 2022-09-20 | A7RU.SI | SGD | $0.5650 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 976,700 | |
| 2022-09-19 | A7RU.SI | SGD | $0.5650 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 1,812,000 | |
| 2022-09-16 | A7RU.SI | SGD | $0.5650 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 4,303,600 | |
| 2022-09-15 | A7RU.SI | SGD | $0.5650 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 532,300 | |
| 2022-09-14 | A7RU.SI | SGD | $0.5650 | $0.5600 | $0.5700 | $0.5650 | $0.5700 | 2,149,000 |