Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-04-20 | A7RU.SI | SGD | $0.5600 | $0.5550 | $0.5600 | $0.5550 | $0.5600 | 2,299,600 | |
| 2022-04-19 | A7RU.SI | SGD | $0.5550 | $0.5550 | $0.5700 | $0.5550 | $0.5600 | 16,106,800 | |
| 2022-04-18 | A7RU.SI | SGD | $0.5700 | $0.5650 | $0.5750 | $0.5700 | $0.5750 | 6,022,600 | |
| 2022-04-14 | A7RU.SI | SGD | $0.5700 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 2,236,600 | |
| 2022-04-13 | A7RU.SI | SGD | $0.5700 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 2,360,800 | |
| 2022-04-12 | A7RU.SI | SGD | $0.5650 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 1,803,600 | |
| 2022-04-11 | A7RU.SI | SGD | $0.5700 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 2,488,000 | |
| 2022-04-08 | A7RU.SI | SGD | $0.5700 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 3,641,400 | |
| 2022-04-07 | A7RU.SI | SGD | $0.5700 | $0.5600 | $0.5700 | $0.5650 | $0.5700 | 4,510,300 | |
| 2022-04-06 | A7RU.SI | SGD | $0.5650 | $0.5600 | $0.5700 | $0.5600 | $0.5650 | 8,831,000 | |
| 2022-04-05 | A7RU.SI | SGD | $0.5650 | $0.5600 | $0.5650 | $0.5600 | $0.5650 | 1,960,700 | |
| 2022-04-04 | A7RU.SI | SGD | $0.5650 | $0.5600 | $0.5650 | $0.5600 | $0.5650 | 2,407,300 | |
| 2022-04-01 | A7RU.SI | SGD | $0.5600 | $0.5550 | $0.5650 | $0.5600 | $0.5650 | 4,641,600 | |
| 2022-03-31 | A7RU.SI | SGD | $0.5600 | $0.5550 | $0.5600 | $0.5550 | $0.5600 | 5,995,800 | |
| 2022-03-30 | A7RU.SI | SGD | $0.5600 | $0.5550 | $0.5650 | $0.5550 | $0.5600 | 4,356,400 | |
| 2022-03-29 | A7RU.SI | SGD | $0.5600 | $0.5600 | $0.5650 | $0.5600 | $0.5650 | 3,624,400 | |
| 2022-03-28 | A7RU.SI | SGD | $0.5600 | $0.5600 | $0.5650 | $0.5550 | $0.5600 | 8,977,100 | |
| 2022-03-25 | A7RU.SI | SGD | $0.5650 | $0.5600 | $0.5650 | $0.5600 | $0.5650 | 5,871,500 | |
| 2022-03-24 | A7RU.SI | SGD | $0.5600 | $0.5550 | $0.5600 | $0.5550 | $0.5600 | 10,409,700 | |
| 2022-03-23 | A7RU.SI | SGD | $0.5550 | $0.5500 | $0.5550 | $0.5500 | $0.5550 | 3,539,600 | |
| 2022-03-22 | A7RU.SI | SGD | $0.5500 | $0.5500 | $0.5550 | $0.5500 | $0.5550 | 1,433,900 | |
| 2022-03-21 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5550 | $0.5500 | $0.5550 | 11,151,400 | |
| 2022-03-18 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 4,690,400 | |
| 2022-03-17 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 1,997,300 | |
| 2022-03-16 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 8,812,500 | |
| 2022-03-15 | A7RU.SI | SGD | $0.5400 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 2,349,100 | |
| 2022-03-14 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5400 | $0.5450 | 5,244,900 | |
| 2022-03-11 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 714,200 | |
| 2022-03-10 | A7RU.SI | SGD | $0.5450 | $0.5350 | $0.5450 | $0.5400 | $0.5450 | 4,507,900 | |
| 2022-03-09 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5350 | $0.5400 | 6,400,000 | |
| 2022-03-08 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5450 | $0.5350 | $0.5400 | 8,413,200 | |
| 2022-03-07 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 3,026,000 | |
| 2022-03-04 | A7RU.SI | SGD | $0.5450 | $0.5350 | $0.5450 | $0.5400 | $0.5450 | 4,140,800 | |
| 2022-03-03 | A7RU.SI | SGD | $0.5400 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 628,800 | |
| 2022-03-02 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5400 | $0.5450 | 6,618,600 | |
| 2022-03-01 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 4,484,400 | |
| 2022-02-28 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 5,031,000 | |
| 2022-02-25 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5450 | $0.5350 | $0.5400 | 7,675,900 | |
| 2022-02-24 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5450 | $0.5350 | $0.5400 | 22,160,800 | |
| 2022-02-23 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 1,984,500 | |
| 2022-02-22 | A7RU.SI | SGD | $0.5400 | $0.5400 | $0.5500 | $0.5400 | $0.5450 | 2,173,300 | |
| 2022-02-21 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 6,325,900 | |
| 2022-02-18 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 630,100 | |
| 2022-02-17 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 945,300 | |
| 2022-02-16 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 7,065,900 | |
| 2022-02-15 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 5,497,100 | |
| 2022-02-14 | A7RU.SI | SGD | $0.5400 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 3,042,300 | |
| 2022-02-11 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 2,034,600 | |
| 2022-02-10 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 2,010,800 | |
| 2022-02-09 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 4,374,300 |