Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | A7RU.SI | SGD | $0.4600 | $0.4550 | $0.4600 | $0.4550 | $0.4600 | 5,563,800 | |
| 2025-09-15 | A7RU.SI | SGD | $0.4600 | $0.4550 | $0.4600 | $0.4550 | $0.4600 | 1,908,600 | |
| 2025-09-12 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4600 | $0.4550 | $0.4600 | 7,155,100 | |
| 2025-09-11 | A7RU.SI | SGD | $0.4500 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 1,828,700 | |
| 2025-09-10 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4600 | $0.4500 | $0.4550 | 7,764,000 | |
| 2025-09-09 | A7RU.SI | SGD | $0.4600 | $0.4500 | $0.4600 | $0.4550 | $0.4600 | 9,593,100 | |
| 2025-09-08 | A7RU.SI | SGD | $0.4550 | $0.4450 | $0.4550 | $0.4500 | $0.4550 | 4,984,200 | |
| 2025-09-05 | A7RU.SI | SGD | $0.4450 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 2,505,300 | |
| 2025-09-04 | A7RU.SI | SGD | $0.4500 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 4,783,800 | |
| 2025-09-03 | A7RU.SI | SGD | $0.4500 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 2,534,800 | |
| 2025-09-02 | A7RU.SI | SGD | $0.4500 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 3,733,600 | |
| 2025-09-01 | A7RU.SI | SGD | $0.4450 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 2,832,600 | |
| 2025-08-29 | A7RU.SI | SGD | $0.4450 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 4,736,900 | |
| 2025-08-28 | A7RU.SI | SGD | $0.4450 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 4,378,600 | |
| 2025-08-27 | A7RU.SI | SGD | $0.4450 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 6,788,600 | |
| 2025-08-26 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4450 | $0.4450 | $0.4500 | 17,943,900 | |
| 2025-08-25 | A7RU.SI | SGD | $0.4400 | $0.4350 | $0.4450 | $0.4400 | $0.4450 | 18,067,200 | |
| 2025-08-22 | A7RU.SI | SGD | $0.4350 | $0.4250 | $0.4400 | $0.4350 | $0.4400 | 20,098,600 | |
| 2025-08-21 | A7RU.SI | SGD | $0.4300 | $0.4250 | $0.4300 | $0.4250 | $0.4300 | 2,712,000 | |
| 2025-08-20 | A7RU.SI | SGD | $0.4300 | $0.4250 | $0.4300 | $0.4250 | $0.4300 | 2,267,400 | |
| 2025-08-19 | A7RU.SI | SGD | $0.4200 | $0.4200 | $0.4300 | $0.4200 | $0.4250 | 5,126,400 | |
| 2025-08-18 | A7RU.SI | SGD | $0.4300 | $0.4200 | $0.4300 | $0.4250 | $0.4300 | 9,531,700 | |
| 2025-08-15 | A7RU.SI | SGD | $0.4250 | $0.4200 | $0.4250 | $0.4200 | $0.4250 | 2,416,900 | |
| 2025-08-14 | A7RU.SI | SGD | $0.4200 | $0.4200 | $0.4250 | $0.4200 | $0.4250 | 2,964,200 | |
| 2025-08-13 | A7RU.SI | SGD | $0.4200 | $0.4200 | $0.4250 | $0.4200 | $0.4250 | 5,534,200 | |
| 2025-08-12 | A7RU.SI | SGD | $0.4200 | $0.4200 | $0.4250 | $0.4200 | $0.4250 | 2,336,200 | |
| 2025-08-11 | A7RU.SI | SGD | $0.4250 | $0.4200 | $0.4300 | $0.4200 | $0.4250 | 4,291,100 | |
| 2025-08-08 | A7RU.SI | SGD | $0.4250 | $0.4200 | $0.4300 | $0.4250 | $0.4300 | 10,403,200 | |
| 2025-08-07 | A7RU.SI | SGD | $0.4200 | $0.4200 | $0.4300 | $0.4200 | $0.4250 | 7,458,400 | |
| 2025-08-06 | A7RU.SI | SGD | XD | $0.4250 | $0.4200 | $0.4300 | $0.4250 | $0.4300 | 11,814,000 |
| 2025-08-05 | A7RU.SI | SGD | XD | $0.4250 | $0.4200 | $0.4350 | $0.4250 | $0.4300 | 10,479,952 |
| 2025-08-04 | A7RU.SI | SGD | CD | $0.4500 | $0.4400 | $0.4500 | $0.4450 | $0.4500 | 19,834,700 |
| 2025-08-01 | A7RU.SI | SGD | CD | $0.4450 | $0.4400 | $0.4500 | $0.4450 | $0.4500 | 17,151,900 |
| 2025-07-31 | A7RU.SI | SGD | CD | $0.4400 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 9,177,400 |
| 2025-07-30 | A7RU.SI | SGD | CD | $0.4450 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 11,297,100 |
| 2025-07-29 | A7RU.SI | SGD | CD | $0.4400 | $0.4350 | $0.4450 | $0.4350 | $0.4400 | 10,697,600 |
| 2025-07-28 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 13,259,900 | |
| 2025-07-25 | A7RU.SI | SGD | $0.4400 | $0.4300 | $0.4400 | $0.4350 | $0.4400 | 11,939,800 | |
| 2025-07-24 | A7RU.SI | SGD | $0.4400 | $0.4350 | $0.4400 | $0.4350 | $0.4400 | 5,305,900 | |
| 2025-07-23 | A7RU.SI | SGD | $0.4400 | $0.4350 | $0.4400 | $0.4350 | $0.4400 | 4,383,300 | |
| 2025-07-22 | A7RU.SI | SGD | $0.4400 | $0.4350 | $0.4400 | $0.4350 | $0.4400 | 5,869,500 | |
| 2025-07-21 | A7RU.SI | SGD | $0.4350 | $0.4300 | $0.4400 | $0.4350 | $0.4400 | 28,177,100 | |
| 2025-07-18 | A7RU.SI | SGD | $0.4350 | $0.4300 | $0.4350 | $0.4300 | $0.4350 | 7,207,600 | |
| 2025-07-17 | A7RU.SI | SGD | $0.4300 | $0.4250 | $0.4300 | $0.4250 | $0.4300 | 6,233,800 | |
| 2025-07-16 | A7RU.SI | SGD | $0.4250 | $0.4200 | $0.4300 | $0.4250 | $0.4300 | 9,163,200 | |
| 2025-07-15 | A7RU.SI | SGD | $0.4200 | $0.4150 | $0.4250 | $0.4200 | $0.4250 | 14,167,300 | |
| 2025-07-14 | A7RU.SI | SGD | $0.4150 | $0.4150 | $0.4200 | $0.4150 | $0.4200 | 3,456,200 | |
| 2025-07-11 | A7RU.SI | SGD | $0.4200 | $0.4150 | $0.4200 | $0.4150 | $0.4200 | 3,845,100 | |
| 2025-07-10 | A7RU.SI | SGD | $0.4200 | $0.4150 | $0.4200 | $0.4150 | $0.4200 | 4,020,000 | |
| 2025-07-09 | A7RU.SI | SGD | $0.4200 | $0.4150 | $0.4200 | $0.4150 | $0.4200 | 4,825,200 |