Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-23 | A7RU.SI | SGD | CD | $0.4900 | $0.4800 | $0.4900 | $0.4850 | $0.4900 | 11,136,500 |
| 2020-04-22 | A7RU.SI | SGD | CD | $0.4850 | $0.4750 | $0.4900 | $0.4800 | $0.4850 | 12,691,900 |
| 2020-04-21 | A7RU.SI | SGD | CD | $0.4800 | $0.4700 | $0.4850 | $0.4750 | $0.4800 | 12,146,900 |
| 2020-04-20 | A7RU.SI | SGD | $0.4750 | $0.4650 | $0.4800 | $0.4700 | $0.4750 | 6,831,100 | |
| 2020-04-17 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4750 | $0.4700 | $0.4750 | 7,405,000 | |
| 2020-04-16 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4700 | $0.4650 | $0.4700 | 5,969,000 | |
| 2020-04-15 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4800 | $0.4600 | $0.4650 | 15,430,500 | |
| 2020-04-14 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4750 | $0.4700 | $0.4750 | 8,757,700 | |
| 2020-04-13 | A7RU.SI | SGD | $0.4600 | $0.4550 | $0.4650 | $0.4600 | $0.4650 | 8,519,500 | |
| 2020-04-09 | A7RU.SI | SGD | $0.4600 | $0.4450 | $0.4750 | $0.4600 | $0.4650 | 22,454,600 | |
| 2020-04-08 | A7RU.SI | SGD | $0.4400 | $0.4250 | $0.4450 | $0.4400 | $0.4450 | 10,016,000 | |
| 2020-04-07 | A7RU.SI | SGD | $0.4500 | $0.4150 | $0.4500 | $0.4450 | $0.4500 | 16,519,700 | |
| 2020-04-06 | A7RU.SI | SGD | $0.4150 | $0.4000 | $0.4200 | $0.4100 | $0.4150 | 6,011,500 | |
| 2020-04-03 | A7RU.SI | SGD | $0.4000 | $0.3950 | $0.4250 | $0.3950 | $0.4000 | 19,609,500 | |
| 2020-04-02 | A7RU.SI | SGD | $0.4150 | $0.3950 | $0.4150 | $0.4100 | $0.4150 | 13,162,900 | |
| 2020-04-01 | A7RU.SI | SGD | $0.4050 | $0.4050 | $0.4200 | $0.4050 | $0.4100 | 11,545,500 | |
| 2020-03-31 | A7RU.SI | SGD | $0.4250 | $0.4150 | $0.4300 | $0.4200 | $0.4250 | 6,736,100 | |
| 2020-03-30 | A7RU.SI | SGD | $0.4150 | $0.4050 | $0.4200 | $0.4100 | $0.4150 | 7,617,600 | |
| 2020-03-27 | A7RU.SI | SGD | $0.4250 | $0.4150 | $0.4300 | $0.4200 | $0.4250 | 16,119,900 | |
| 2020-03-26 | A7RU.SI | SGD | $0.4100 | $0.4050 | $0.4250 | $0.4100 | $0.4150 | 10,133,900 | |
| 2020-03-25 | A7RU.SI | SGD | $0.4250 | $0.4050 | $0.4250 | $0.4200 | $0.4250 | 17,948,100 | |
| 2020-03-24 | A7RU.SI | SGD | $0.4000 | $0.3850 | $0.4050 | $0.3950 | $0.4000 | 13,635,600 | |
| 2020-03-23 | A7RU.SI | SGD | $0.3800 | $0.3600 | $0.3850 | $0.3750 | $0.3800 | 12,370,400 | |
| 2020-03-20 | A7RU.SI | SGD | $0.4000 | $0.3550 | $0.4100 | $0.3950 | $0.4000 | 29,838,500 | |
| 2020-03-19 | A7RU.SI | SGD | $0.3600 | $0.3500 | $0.4000 | $0.3600 | $0.3650 | 39,791,900 | |
| 2020-03-18 | A7RU.SI | SGD | $0.4050 | $0.3950 | $0.4300 | $0.4000 | $0.4050 | 27,950,100 | |
| 2020-03-17 | A7RU.SI | SGD | $0.4250 | $0.4150 | $0.4300 | $0.4200 | $0.4250 | 24,450,900 | |
| 2020-03-16 | A7RU.SI | SGD | $0.4350 | $0.4250 | $0.4550 | $0.4350 | $0.4400 | 25,373,200 | |
| 2020-03-13 | A7RU.SI | SGD | $0.4500 | $0.4300 | $0.4600 | $0.4450 | $0.4500 | 35,726,846 | |
| 2020-03-12 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.5050 | $0.4700 | $0.4750 | 46,684,100 | |
| 2020-03-11 | A7RU.SI | SGD | $0.5100 | $0.5000 | $0.5100 | $0.5050 | $0.5100 | 9,071,700 | |
| 2020-03-10 | A7RU.SI | SGD | $0.5050 | $0.4950 | $0.5100 | $0.5000 | $0.5050 | 11,384,100 | |
| 2020-03-09 | A7RU.SI | SGD | $0.5050 | $0.5000 | $0.5200 | $0.5000 | $0.5050 | 22,832,700 | |
| 2020-03-06 | A7RU.SI | SGD | $0.5300 | $0.5250 | $0.5350 | $0.5250 | $0.5300 | 6,382,700 | |
| 2020-03-05 | A7RU.SI | SGD | $0.5350 | $0.5250 | $0.5400 | $0.5300 | $0.5350 | 6,169,700 | |
| 2020-03-04 | A7RU.SI | SGD | $0.5300 | $0.5150 | $0.5300 | $0.5250 | $0.5300 | 7,388,800 | |
| 2020-03-03 | A7RU.SI | SGD | $0.5300 | $0.5200 | $0.5300 | $0.5250 | $0.5300 | 7,794,800 | |
| 2020-03-02 | A7RU.SI | SGD | $0.5250 | $0.5150 | $0.5250 | $0.5200 | $0.5250 | 5,647,600 | |
| 2020-02-28 | A7RU.SI | SGD | $0.5200 | $0.5100 | $0.5300 | $0.5150 | $0.5200 | 25,489,100 | |
| 2020-02-27 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 6,042,300 | |
| 2020-02-26 | A7RU.SI | SGD | $0.5350 | $0.5250 | $0.5350 | $0.5300 | $0.5350 | 5,707,800 | |
| 2020-02-25 | A7RU.SI | SGD | $0.5300 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 7,510,900 | |
| 2020-02-24 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5450 | $0.5300 | $0.5350 | 17,007,600 | |
| 2020-02-21 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 10,662,500 | |
| 2020-02-20 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 6,875,900 | |
| 2020-02-19 | A7RU.SI | SGD | $0.5400 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 7,035,800 | |
| 2020-02-18 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5400 | $0.5450 | 8,787,100 | |
| 2020-02-17 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5450 | $0.5400 | $0.5450 | 3,597,000 | |
| 2020-02-14 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5400 | $0.5450 | 9,521,400 | |
| 2020-02-13 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5350 | $0.5400 | 3,917,500 |