Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | A7RU.SI | SGD | $0.5150 | $0.5100 | $0.5150 | $0.5100 | $0.5150 | 3,849,000 | |
| 2026-05-21 | A7RU.SI | SGD | $0.5100 | $0.5100 | $0.5200 | $0.5100 | $0.5150 | 8,555,000 | |
| 2026-05-20 | A7RU.SI | SGD | $0.5100 | $0.5100 | $0.5150 | $0.5100 | $0.5150 | 1,421,800 | |
| 2026-05-19 | A7RU.SI | SGD | $0.5150 | $0.5050 | $0.5200 | $0.5100 | $0.5150 | 20,675,500 | |
| 2026-05-18 | A7RU.SI | SGD | $0.5150 | $0.5100 | $0.5250 | $0.5100 | $0.5150 | 19,152,000 | |
| 2026-05-15 | A7RU.SI | SGD | $0.5200 | $0.5200 | $0.5350 | $0.5200 | $0.5250 | 19,339,300 | |
| 2026-05-14 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 1,361,900 | |
| 2026-05-13 | A7RU.SI | SGD | $0.5300 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 2,611,900 | |
| 2026-05-12 | A7RU.SI | SGD | $0.5350 | $0.5250 | $0.5350 | $0.5300 | $0.5350 | 7,139,900 | |
| 2026-05-11 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 2,800,700 | |
| 2026-05-08 | A7RU.SI | SGD | $0.5300 | $0.5250 | $0.5300 | $0.5250 | $0.5300 | 3,750,300 | |
| 2026-05-07 | A7RU.SI | SGD | $0.5300 | $0.5250 | $0.5300 | $0.5250 | $0.5300 | 6,238,300 | |
| 2026-05-06 | A7RU.SI | SGD | $0.5250 | $0.5250 | $0.5400 | $0.5250 | $0.5300 | 17,102,200 | |
| 2026-05-05 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5450 | $0.5300 | $0.5350 | 35,678,600 | |
| 2026-05-04 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5450 | $0.5350 | $0.5400 | 14,442,100 | |
| 2026-04-30 | A7RU.SI | SGD | $0.5400 | $0.5300 | $0.5400 | $0.5350 | $0.5400 | 14,156,700 | |
| 2026-04-29 | A7RU.SI | SGD | $0.5400 | $0.5300 | $0.5400 | $0.5350 | $0.5400 | 6,902,600 | |
| 2026-04-28 | A7RU.SI | SGD | $0.5300 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 4,267,600 | |
| 2026-04-27 | A7RU.SI | SGD | $0.5350 | $0.5250 | $0.5350 | $0.5300 | $0.5350 | 7,042,300 | |
| 2026-04-24 | A7RU.SI | SGD | $0.5300 | $0.5250 | $0.5400 | $0.5250 | $0.5300 | 10,595,400 | |
| 2026-04-23 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 1,967,500 | |
| 2026-04-22 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 5,294,600 | |
| 2026-04-21 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5400 | $0.5350 | $0.5400 | 6,488,100 | |
| 2026-04-20 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5400 | $0.5300 | $0.5350 | 4,830,400 | |
| 2026-04-17 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 4,423,600 | |
| 2026-04-16 | A7RU.SI | SGD | $0.5400 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 6,166,400 | |
| 2026-04-15 | A7RU.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 4,875,300 | |
| 2026-04-14 | A7RU.SI | SGD | $0.5350 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 4,887,100 | |
| 2026-04-13 | A7RU.SI | SGD | $0.5300 | $0.5300 | $0.5350 | $0.5300 | $0.5350 | 4,231,700 | |
| 2026-04-10 | A7RU.SI | SGD | $0.5350 | $0.5250 | $0.5350 | $0.5300 | $0.5350 | 7,990,400 | |
| 2026-04-09 | A7RU.SI | SGD | $0.5300 | $0.5250 | $0.5350 | $0.5250 | $0.5300 | 10,474,200 | |
| 2026-04-08 | A7RU.SI | SGD | $0.5350 | $0.5250 | $0.5350 | $0.5300 | $0.5350 | 19,565,600 | |
| 2026-04-07 | A7RU.SI | SGD | $0.5200 | $0.5150 | $0.5200 | $0.5150 | $0.5200 | 6,472,900 | |
| 2026-04-06 | A7RU.SI | SGD | $0.5200 | $0.5150 | $0.5200 | $0.5150 | $0.5200 | 2,855,300 | |
| 2026-04-02 | A7RU.SI | SGD | $0.5150 | $0.5150 | $0.5200 | $0.5150 | $0.5200 | 3,749,100 | |
| 2026-04-01 | A7RU.SI | SGD | $0.5200 | $0.5100 | $0.5200 | $0.5150 | $0.5200 | 5,448,200 | |
| 2026-03-31 | A7RU.SI | SGD | $0.5100 | $0.5050 | $0.5150 | $0.5100 | $0.5150 | 12,729,100 | |
| 2026-03-30 | A7RU.SI | SGD | $0.5000 | $0.5000 | $0.5100 | $0.5000 | $0.5050 | 14,016,400 | |
| 2026-03-27 | A7RU.SI | SGD | $0.5050 | $0.5050 | $0.5100 | $0.5050 | $0.5100 | 5,851,400 | |
| 2026-03-26 | A7RU.SI | SGD | $0.5100 | $0.5100 | $0.5150 | $0.5050 | $0.5100 | 6,871,700 | |
| 2026-03-25 | A7RU.SI | SGD | $0.5100 | $0.5050 | $0.5150 | $0.5100 | $0.5150 | 4,515,200 | |
| 2026-03-24 | A7RU.SI | SGD | $0.5100 | $0.5050 | $0.5150 | $0.5050 | $0.5100 | 9,303,800 | |
| 2026-03-23 | A7RU.SI | SGD | $0.5100 | $0.5050 | $0.5150 | $0.5050 | $0.5100 | 13,672,400 | |
| 2026-03-20 | A7RU.SI | SGD | $0.5150 | $0.5150 | $0.5200 | $0.5150 | $0.5200 | 5,888,300 | |
| 2026-03-19 | A7RU.SI | SGD | $0.5200 | $0.5150 | $0.5250 | $0.5150 | $0.5200 | 11,062,800 | |
| 2026-03-18 | A7RU.SI | SGD | $0.5250 | $0.5200 | $0.5300 | $0.5250 | $0.5300 | 4,654,500 | |
| 2026-03-17 | A7RU.SI | SGD | $0.5250 | $0.5150 | $0.5250 | $0.5200 | $0.5250 | 7,450,100 | |
| 2026-03-16 | A7RU.SI | SGD | $0.5200 | $0.5100 | $0.5200 | $0.5150 | $0.5200 | 3,574,800 | |
| 2026-03-13 | A7RU.SI | SGD | $0.5150 | $0.5150 | $0.5200 | $0.5150 | $0.5200 | 8,714,600 | |
| 2026-03-12 | A7RU.SI | SGD | $0.5250 | $0.5150 | $0.5250 | $0.5200 | $0.5250 | 5,953,700 |