Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-27 | A7RU.SI | SGD | $0.5550 | $0.5550 | $0.5600 | $0.5550 | $0.5600 | 2,689,500 | |
| 2020-11-26 | A7RU.SI | SGD | $0.5600 | $0.5550 | $0.5650 | $0.5600 | $0.5650 | 4,690,300 | |
| 2020-11-25 | A7RU.SI | SGD | $0.5600 | $0.5500 | $0.5700 | $0.5550 | $0.5600 | 22,968,600 | |
| 2020-11-24 | A7RU.SI | SGD | $0.5500 | $0.5500 | $0.5550 | $0.5500 | $0.5550 | 3,690,000 | |
| 2020-11-23 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 2,360,200 | |
| 2020-11-20 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 1,215,900 | |
| 2020-11-19 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 2,382,600 | |
| 2020-11-18 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 1,028,300 | |
| 2020-11-17 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 3,086,900 | |
| 2020-11-16 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 2,914,800 | |
| 2020-11-13 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5550 | $0.5450 | $0.5500 | 4,719,600 | |
| 2020-11-12 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 8,041,000 | |
| 2020-11-11 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 511,900 | |
| 2020-11-10 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 5,925,100 | |
| 2020-11-09 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5600 | $0.5450 | $0.5500 | 9,760,300 | |
| 2020-11-06 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5550 | $0.5500 | $0.5550 | 9,437,100 | |
| 2020-11-05 | A7RU.SI | SGD | $0.5550 | $0.5450 | $0.5600 | $0.5550 | $0.5600 | 25,914,000 | |
| 2020-11-04 | A7RU.SI | SGD | $0.5550 | $0.5450 | $0.5550 | $0.5500 | $0.5550 | 11,810,400 | |
| 2020-11-03 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 7,240,200 | |
| 2020-11-02 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 3,349,200 | |
| 2020-10-30 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 7,008,200 | |
| 2020-10-29 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 3,058,000 | |
| 2020-10-28 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5550 | $0.5450 | $0.5500 | 6,010,800 | |
| 2020-10-27 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5550 | $0.5500 | $0.5550 | 4,418,200 | |
| 2020-10-26 | A7RU.SI | SGD | $0.5550 | $0.5500 | $0.5550 | $0.5500 | $0.5550 | 3,702,100 | |
| 2020-10-23 | A7RU.SI | SGD | $0.5550 | $0.5500 | $0.5550 | $0.5500 | $0.5550 | 2,290,600 | |
| 2020-10-22 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5550 | $0.5450 | $0.5500 | 17,004,000 | |
| 2020-10-21 | A7RU.SI | SGD | $0.5550 | $0.5500 | $0.5600 | $0.5500 | $0.5550 | 5,726,700 | |
| 2020-10-20 | A7RU.SI | SGD | $0.5500 | $0.5500 | $0.5600 | $0.5500 | $0.5550 | 7,488,800 | |
| 2020-10-19 | A7RU.SI | SGD | $0.5550 | $0.5500 | $0.5600 | $0.5550 | $0.5600 | 8,776,400 | |
| 2020-10-16 | A7RU.SI | SGD | $0.5550 | $0.5500 | $0.5550 | $0.5500 | $0.5550 | 1,878,900 | |
| 2020-10-15 | A7RU.SI | SGD | $0.5550 | $0.5500 | $0.5550 | $0.5500 | $0.5550 | 2,513,900 | |
| 2020-10-14 | A7RU.SI | SGD | $0.5500 | $0.5500 | $0.5550 | $0.5500 | $0.5550 | 1,483,800 | |
| 2020-10-13 | A7RU.SI | SGD | $0.5500 | $0.5500 | $0.5550 | $0.5500 | $0.5550 | 722,300 | |
| 2020-10-12 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5550 | $0.5500 | $0.5550 | 3,255,300 | |
| 2020-10-09 | A7RU.SI | SGD | $0.5500 | $0.5500 | $0.5550 | $0.5500 | $0.5550 | 4,033,000 | |
| 2020-10-08 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5550 | $0.5450 | $0.5500 | 4,636,100 | |
| 2020-10-07 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5550 | $0.5500 | $0.5550 | 3,947,900 | |
| 2020-10-06 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5550 | $0.5500 | $0.5550 | 2,081,100 | |
| 2020-10-05 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5550 | $0.5450 | $0.5500 | 5,734,200 | |
| 2020-10-02 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5550 | $0.5450 | $0.5500 | 3,503,400 | |
| 2020-10-01 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5550 | $0.5500 | $0.0000 | 5,039,400 | |
| 2020-09-30 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5550 | $0.5450 | $0.5500 | 6,577,000 | |
| 2020-09-29 | A7RU.SI | SGD | $0.5500 | $0.5500 | $0.5550 | $0.5500 | $0.5550 | 6,076,300 | |
| 2020-09-28 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 3,063,600 | |
| 2020-09-25 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 6,584,000 | |
| 2020-09-24 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 1,046,700 | |
| 2020-09-23 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 1,508,600 | |
| 2020-09-22 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 1,467,100 | |
| 2020-09-21 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 1,295,800 |