Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-04-19 | A7RU.SI | SGD | CDCR | $0.5050 | $0.4950 | $0.5200 | $0.5050 | $0.5100 | 77,238,600 |
| 2023-04-18 | A7RU.SI | SGD | CD | $0.5150 | $0.0000 | $0.0000 | $0.5350 | $0.4350 | 0 |
| 2023-04-17 | A7RU.SI | SGD | $0.5150 | $0.5100 | $0.5200 | $0.5150 | $0.5200 | 16,009,100 | |
| 2023-04-14 | A7RU.SI | SGD | $0.5150 | $0.5100 | $0.5250 | $0.5100 | $0.5150 | 18,098,600 | |
| 2023-04-13 | A7RU.SI | SGD | $0.5200 | $0.5150 | $0.5250 | $0.5150 | $0.5200 | 6,559,800 | |
| 2023-04-12 | A7RU.SI | SGD | $0.5200 | $0.5150 | $0.5250 | $0.5150 | $0.5200 | 8,879,900 | |
| 2023-04-11 | A7RU.SI | SGD | $0.5200 | $0.5150 | $0.5250 | $0.5200 | $0.5250 | 13,305,300 | |
| 2023-04-10 | A7RU.SI | SGD | $0.5300 | $0.5200 | $0.5300 | $0.5250 | $0.5300 | 12,467,100 | |
| 2023-04-06 | A7RU.SI | SGD | $0.5300 | $0.5250 | $0.5300 | $0.5250 | $0.5300 | 1,370,300 | |
| 2023-04-05 | A7RU.SI | SGD | $0.5350 | $0.5250 | $0.5350 | $0.5300 | $0.5350 | 5,201,400 | |
| 2023-04-04 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 1,248,000 | |
| 2023-04-03 | A7RU.SI | SGD | $0.5350 | $0.5250 | $0.5350 | $0.5300 | $0.5350 | 3,890,700 | |
| 2023-03-31 | A7RU.SI | SGD | $0.5250 | $0.5250 | $0.5350 | $0.5250 | $0.5300 | 13,315,500 | |
| 2023-03-30 | A7RU.SI | SGD | $0.5300 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 2,726,700 | |
| 2023-03-29 | A7RU.SI | SGD | $0.5300 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 1,304,500 | |
| 2023-03-28 | A7RU.SI | SGD | $0.5300 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 2,878,400 | |
| 2023-03-27 | A7RU.SI | SGD | $0.5300 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 1,067,100 | |
| 2023-03-24 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 1,155,800 | |
| 2023-03-23 | A7RU.SI | SGD | $0.5350 | $0.5250 | $0.5350 | $0.5300 | $0.5350 | 15,288,900 | |
| 2023-03-22 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 4,301,100 | |
| 2023-03-21 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5400 | $0.5300 | $0.5350 | 10,902,500 | |
| 2023-03-20 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5350 | $0.5400 | 3,241,900 | |
| 2023-03-17 | A7RU.SI | SGD | $0.5450 | $0.5350 | $0.5450 | $0.5400 | $0.5450 | 6,212,000 | |
| 2023-03-16 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 1,967,500 | |
| 2023-03-15 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5400 | $0.5350 | $0.5400 | 10,757,800 | |
| 2023-03-14 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 1,547,900 | |
| 2023-03-13 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5400 | $0.5300 | $0.5350 | 6,740,000 | |
| 2023-03-10 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 1,637,100 | |
| 2023-03-09 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 450,200 | |
| 2023-03-08 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 1,867,200 | |
| 2023-03-07 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 2,502,800 | |
| 2023-03-06 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 776,900 | |
| 2023-03-03 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 1,614,200 | |
| 2023-03-02 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 1,100,900 | |
| 2023-03-01 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 1,086,400 | |
| 2023-02-28 | A7RU.SI | SGD | $0.5400 | $0.5300 | $0.5400 | $0.5350 | $0.5400 | 7,794,700 | |
| 2023-02-27 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 1,707,300 | |
| 2023-02-24 | A7RU.SI | SGD | $0.5400 | $0.5300 | $0.5400 | $0.5350 | $0.5400 | 8,669,500 | |
| 2023-02-23 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 4,397,200 | |
| 2023-02-22 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5400 | $0.5300 | $0.5350 | 8,307,700 | |
| 2023-02-21 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 1,353,500 | |
| 2023-02-20 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 4,575,000 | |
| 2023-02-17 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5450 | $0.5350 | $0.5400 | 31,140,200 | |
| 2023-02-16 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5400 | $0.5450 | 1,774,200 | |
| 2023-02-15 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 6,093,800 | |
| 2023-02-14 | A7RU.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5400 | $0.5450 | 3,600,100 | |
| 2023-02-13 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 1,620,400 | |
| 2023-02-10 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 2,786,300 | |
| 2023-02-09 | A7RU.SI | SGD | $0.5450 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 1,033,300 | |
| 2023-02-08 | A7RU.SI | SGD | $0.5500 | $0.5450 | $0.5500 | $0.5450 | $0.5500 | 2,345,500 |