Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2020-02-12 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5400 | $0.5450 | 7,642,200 | |
| 2020-02-11 | A7RU.SI | SGD | $0.5300 | $0.5250 | $0.5350 | $0.5300 | $0.5350 | 13,652,300 | |
| 2020-02-10 | A7RU.SI | SGD | $0.5250 | $0.5200 | $0.5300 | $0.5250 | $0.5300 | 5,409,200 | |
| 2020-02-07 | A7RU.SI | SGD | $0.5250 | $0.5250 | $0.5350 | $0.5250 | $0.5300 | 5,791,300 | |
| 2020-02-06 | A7RU.SI | SGD | $0.5300 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 5,839,100 | |
| 2020-02-05 | A7RU.SI | SGD | $0.5350 | $0.5250 | $0.5350 | $0.5300 | $0.5350 | 3,969,400 | |
| 2020-02-04 | A7RU.SI | SGD | $0.5300 | $0.5200 | $0.5300 | $0.5250 | $0.5300 | 4,887,500 | |
| 2020-02-03 | A7RU.SI | SGD | $0.5250 | $0.5200 | $0.5250 | $0.5200 | $0.5250 | 6,578,300 | |
| 2020-01-31 | A7RU.SI | SGD | $0.5250 | $0.5250 | $0.5350 | $0.5250 | $0.5300 | 9,778,300 | |
| 2020-01-30 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5450 | $0.5300 | $0.5350 | 11,618,800 | |
| 2020-01-29 | A7RU.SI | SGD | XD | $0.5400 | $0.5300 | $0.5400 | $0.5350 | $0.5400 | 10,904,200 |
| 2020-01-28 | A7RU.SI | SGD | XD | $0.5300 | $0.5200 | $0.5450 | $0.5250 | $0.5300 | 26,377,500 |
| 2020-01-24 | A7RU.SI | SGD | CD | $0.5500 | $0.5500 | $0.5550 | $0.5500 | $0.5550 | 4,121,700 |
| 2020-01-23 | A7RU.SI | SGD | CD | $0.5550 | $0.5500 | $0.5550 | $0.5500 | $0.5550 | 5,321,000 |
| 2020-01-22 | A7RU.SI | SGD | CD | $0.5550 | $0.5450 | $0.5550 | $0.5500 | $0.5550 | 12,908,200 |
| 2020-01-21 | A7RU.SI | SGD | CD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 2,458,000 |
| 2020-01-20 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 2,626,800 | |
| 2020-01-17 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 3,440,700 | |
| 2020-01-16 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 7,625,000 | |
| 2020-01-15 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 3,165,200 | |
| 2020-01-14 | A7RU.SI | SGD | $0.5500 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 3,894,700 | |
| 2020-01-13 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5400 | $0.5450 | 4,239,700 | |
| 2020-01-10 | A7RU.SI | SGD | $0.5400 | $0.5400 | $0.5500 | $0.5400 | $0.5450 | 6,425,200 | |
| 2020-01-09 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 4,656,800 | |
| 2020-01-08 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 4,991,300 | |
| 2020-01-07 | A7RU.SI | SGD | $0.5500 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 5,732,400 | |
| 2020-01-06 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 4,869,300 |