Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-11-23 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4750 | $0.4650 | $0.4700 | 3,912,200 | |
| 2023-11-22 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4800 | $0.4650 | $0.4700 | 7,749,300 | |
| 2023-11-21 | A7RU.SI | SGD | $0.4750 | $0.4700 | $0.4800 | $0.4750 | $0.4800 | 4,929,000 | |
| 2023-11-20 | A7RU.SI | SGD | $0.4750 | $0.4650 | $0.4800 | $0.4700 | $0.4750 | 4,593,400 | |
| 2023-11-17 | A7RU.SI | SGD | $0.4800 | $0.4750 | $0.4800 | $0.4750 | $0.4800 | 1,736,800 | |
| 2023-11-16 | A7RU.SI | SGD | $0.4800 | $0.4700 | $0.4800 | $0.4750 | $0.4800 | 5,914,300 | |
| 2023-11-15 | A7RU.SI | SGD | $0.4800 | $0.4600 | $0.4800 | $0.4750 | $0.4800 | 8,138,400 | |
| 2023-11-14 | A7RU.SI | SGD | $0.4650 | $0.4550 | $0.4650 | $0.4600 | $0.4650 | 4,701,900 | |
| 2023-11-10 | A7RU.SI | SGD | XD | $0.4600 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 4,971,100 |
| 2023-11-09 | A7RU.SI | SGD | XD | $0.4650 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 4,453,400 |
| 2023-11-08 | A7RU.SI | SGD | CD | $0.4950 | $0.4950 | $0.5000 | $0.4950 | $0.5000 | 12,259,200 |
| 2023-11-07 | A7RU.SI | SGD | CD | $0.4950 | $0.4950 | $0.5000 | $0.4950 | $0.5000 | 5,222,600 |
| 2023-11-06 | A7RU.SI | SGD | CD | $0.5000 | $0.4900 | $0.5050 | $0.4950 | $0.5000 | 15,717,000 |
| 2023-11-03 | A7RU.SI | SGD | CD | $0.4850 | $0.4600 | $0.4900 | $0.4850 | $0.4900 | 23,535,600 |
| 2023-11-02 | A7RU.SI | SGD | $0.4400 | $0.4350 | $0.4450 | $0.4400 | $0.4450 | 4,578,100 | |
| 2023-11-01 | A7RU.SI | SGD | $0.4350 | $0.4350 | $0.4400 | $0.4350 | $0.4400 | 2,602,000 | |
| 2023-10-31 | A7RU.SI | SGD | $0.4400 | $0.4350 | $0.4450 | $0.4350 | $0.4400 | 3,955,400 | |
| 2023-10-30 | A7RU.SI | SGD | $0.4400 | $0.4350 | $0.4450 | $0.4400 | $0.4450 | 5,956,600 | |
| 2023-10-27 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 1,009,100 | |
| 2023-10-26 | A7RU.SI | SGD | $0.4400 | $0.4400 | $0.4500 | $0.4400 | $0.4450 | 6,104,900 | |
| 2023-10-25 | A7RU.SI | SGD | $0.4400 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 1,619,400 | |
| 2023-10-24 | A7RU.SI | SGD | $0.4400 | $0.4350 | $0.4450 | $0.4400 | $0.4450 | 4,388,700 | |
| 2023-10-23 | A7RU.SI | SGD | $0.4350 | $0.4350 | $0.4450 | $0.4350 | $0.4400 | 10,813,900 | |
| 2023-10-20 | A7RU.SI | SGD | $0.4450 | $0.4450 | $0.4600 | $0.4400 | $0.4450 | 15,947,300 | |
| 2023-10-19 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4650 | $0.4550 | $0.4600 | 11,347,600 | |
| 2023-10-18 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 778,900 | |
| 2023-10-17 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4700 | $0.4600 | $0.4650 | 3,800,500 | |
| 2023-10-16 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4750 | $0.4650 | $0.4700 | 3,219,000 | |
| 2023-10-13 | A7RU.SI | SGD | $0.4750 | $0.4700 | $0.4750 | $0.4700 | $0.4750 | 1,345,500 | |
| 2023-10-12 | A7RU.SI | SGD | $0.4750 | $0.4650 | $0.4750 | $0.4700 | $0.4750 | 1,586,600 | |
| 2023-10-11 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 1,721,100 | |
| 2023-10-10 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 1,663,600 | |
| 2023-10-09 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 1,259,500 | |
| 2023-10-06 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4750 | $0.4650 | $0.4700 | 3,433,800 | |
| 2023-10-05 | A7RU.SI | SGD | $0.4750 | $0.4650 | $0.4750 | $0.4700 | $0.4750 | 3,402,500 | |
| 2023-10-04 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4700 | $0.4650 | $0.4700 | 4,160,000 | |
| 2023-10-03 | A7RU.SI | SGD | $0.4700 | $0.4600 | $0.4700 | $0.4650 | $0.4700 | 3,904,200 | |
| 2023-10-02 | A7RU.SI | SGD | $0.4600 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 1,721,100 | |
| 2023-09-29 | A7RU.SI | SGD | $0.4650 | $0.4400 | $0.4650 | $0.4600 | $0.4650 | 13,072,700 | |
| 2023-09-28 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 10,487,900 | |
| 2023-09-27 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4750 | $0.4650 | $0.4700 | 12,961,800 | |
| 2023-09-26 | A7RU.SI | SGD | $0.4750 | $0.4700 | $0.4850 | $0.4700 | $0.4750 | 15,155,400 | |
| 2023-09-25 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4850 | $0.4800 | $0.4850 | 1,050,100 | |
| 2023-09-22 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4850 | $0.4800 | $0.4850 | 2,231,000 | |
| 2023-09-21 | A7RU.SI | SGD | $0.4800 | $0.4800 | $0.4850 | $0.4800 | $0.4850 | 7,363,500 | |
| 2023-09-20 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4850 | $0.4800 | $0.4850 | 1,169,200 | |
| 2023-09-19 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4850 | $0.4800 | $0.4850 | 857,700 | |
| 2023-09-18 | A7RU.SI | SGD | $0.4800 | $0.4750 | $0.4850 | $0.4800 | $0.4850 | 4,832,610 | |
| 2023-09-15 | A7RU.SI | SGD | $0.4750 | $0.4750 | $0.4850 | $0.4750 | $0.4800 | 18,561,300 | |
| 2023-09-14 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4850 | $0.4800 | $0.4850 | 1,699,500 |