Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-07-08 | A7RU.SI | SGD | $0.4150 | $0.4150 | $0.4200 | $0.4150 | $0.4200 | 4,143,000 | |
| 2025-07-07 | A7RU.SI | SGD | $0.4150 | $0.4150 | $0.4200 | $0.4150 | $0.4200 | 4,150,900 | |
| 2025-07-04 | A7RU.SI | SGD | $0.4150 | $0.4150 | $0.4200 | $0.4150 | $0.4200 | 3,686,400 | |
| 2025-07-03 | A7RU.SI | SGD | $0.4150 | $0.4100 | $0.4200 | $0.4150 | $0.4200 | 16,021,800 | |
| 2025-07-02 | A7RU.SI | SGD | $0.4100 | $0.4050 | $0.4150 | $0.4100 | $0.4150 | 10,726,400 | |
| 2025-07-01 | A7RU.SI | SGD | $0.4050 | $0.3950 | $0.4050 | $0.4000 | $0.4050 | 5,317,200 | |
| 2025-06-30 | A7RU.SI | SGD | $0.4000 | $0.3950 | $0.4000 | $0.3950 | $0.4000 | 9,832,100 | |
| 2025-06-27 | A7RU.SI | SGD | $0.3950 | $0.3900 | $0.4000 | $0.3950 | $0.0000 | 8,276,275 | |
| 2025-06-26 | A7RU.SI | SGD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 4,635,700 | |
| 2025-06-25 | A7RU.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 3,520,400 | |
| 2025-06-24 | A7RU.SI | SGD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 4,962,600 | |
| 2025-06-23 | A7RU.SI | SGD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 5,521,400 | |
| 2025-06-20 | A7RU.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 16,109,900 | |
| 2025-06-19 | A7RU.SI | SGD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 1,572,900 | |
| 2025-06-18 | A7RU.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 2,763,300 | |
| 2025-06-17 | A7RU.SI | SGD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 2,464,300 | |
| 2025-06-16 | A7RU.SI | SGD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 3,556,900 | |
| 2025-06-13 | A7RU.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 3,129,400 | |
| 2025-06-12 | A7RU.SI | SGD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 4,135,700 | |
| 2025-06-11 | A7RU.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 5,691,500 | |
| 2025-06-10 | A7RU.SI | SGD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 3,045,800 | |
| 2025-06-09 | A7RU.SI | SGD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 3,036,600 | |
| 2025-06-06 | A7RU.SI | SGD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 2,517,300 | |
| 2025-06-05 | A7RU.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 13,004,800 | |
| 2025-06-04 | A7RU.SI | SGD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 3,124,200 | |
| 2025-06-03 | A7RU.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 1,407,800 | |
| 2025-06-02 | A7RU.SI | SGD | $0.3900 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 6,225,700 | |
| 2025-05-30 | A7RU.SI | SGD | $0.3900 | $0.3900 | $0.4000 | $0.3900 | $0.3950 | 6,839,700 | |
| 2025-05-29 | A7RU.SI | SGD | $0.4000 | $0.3950 | $0.4000 | $0.3950 | $0.4000 | 3,928,000 | |
| 2025-05-28 | A7RU.SI | SGD | $0.3950 | $0.3900 | $0.4000 | $0.3900 | $0.3950 | 7,603,800 | |
| 2025-05-27 | A7RU.SI | SGD | $0.3950 | $0.3900 | $0.3950 | $0.3900 | $0.3950 | 1,335,800 | |
| 2025-05-26 | A7RU.SI | SGD | $0.3900 | $0.3900 | $0.4000 | $0.3900 | $0.3950 | 3,546,800 |