Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 1,712,100 | |
| 2025-12-05 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 4,054,300 | |
| 2025-12-04 | A7RU.SI | SGD | $0.4650 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 4,767,400 | |
| 2025-12-03 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 2,792,900 | |
| 2025-12-02 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 5,179,900 | |
| 2025-12-01 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 2,490,300 | |
| 2025-11-28 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 9,664,300 | |
| 2025-11-27 | A7RU.SI | SGD | $0.4650 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 2,829,700 | |
| 2025-11-26 | A7RU.SI | SGD | $0.4650 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 2,007,600 | |
| 2025-11-25 | A7RU.SI | SGD | $0.4700 | $0.4600 | $0.4700 | $0.4650 | $0.4700 | 9,025,500 | |
| 2025-11-24 | A7RU.SI | SGD | $0.4600 | $0.4600 | $0.4700 | $0.4600 | $0.4650 | 13,749,400 | |
| 2025-11-21 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 4,265,200 | |
| 2025-11-20 | A7RU.SI | SGD | $0.4600 | $0.4600 | $0.4700 | $0.4600 | $0.4650 | 8,508,800 | |
| 2025-11-19 | A7RU.SI | SGD | $0.4650 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 2,818,800 | |
| 2025-11-18 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 2,665,500 | |
| 2025-11-17 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 2,916,900 | |
| 2025-11-14 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4700 | $0.4650 | $0.4700 | 10,798,000 | |
| 2025-11-13 | A7RU.SI | SGD | $0.4650 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 2,208,300 | |
| 2025-11-12 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4650 | $0.4650 | $0.0000 | 15,905,117 | |
| 2025-11-11 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 4,818,700 | |
| 2025-11-10 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 7,650,100 | |
| 2025-11-07 | A7RU.SI | SGD | $0.4600 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 6,445,600 | |
| 2025-11-06 | A7RU.SI | SGD | $0.4600 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 5,652,200 | |
| 2025-11-05 | A7RU.SI | SGD | $0.4600 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 7,340,300 | |
| 2025-11-04 | A7RU.SI | SGD | $0.4600 | $0.4600 | $0.4700 | $0.4600 | $0.4650 | 5,341,400 | |
| 2025-11-03 | A7RU.SI | SGD | $0.4700 | $0.4600 | $0.4700 | $0.4650 | $0.4700 | 8,173,900 | |
| 2025-10-31 | A7RU.SI | SGD | $0.4600 | $0.4600 | $0.4700 | $0.4600 | $0.4650 | 9,884,400 | |
| 2025-10-30 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 4,099,000 | |
| 2025-10-29 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4700 | $0.4600 | $0.4650 | 12,272,400 | |
| 2025-10-28 | A7RU.SI | SGD | $0.4700 | $0.4600 | $0.4700 | $0.4650 | $0.4700 | 6,841,900 | |
| 2025-10-27 | A7RU.SI | SGD | $0.4600 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 3,704,600 | |
| 2025-10-24 | A7RU.SI | SGD | $0.4600 | $0.4550 | $0.4650 | $0.4550 | $0.4600 | 13,182,300 | |
| 2025-10-23 | A7RU.SI | SGD | $0.4600 | $0.4550 | $0.4600 | $0.4550 | $0.4600 | 8,596,500 | |
| 2025-10-22 | A7RU.SI | SGD | $0.4550 | $0.4550 | $0.4600 | $0.4550 | $0.4600 | 3,899,000 | |
| 2025-10-21 | A7RU.SI | SGD | $0.4600 | $0.4550 | $0.4650 | $0.4550 | $0.4600 | 9,450,500 | |
| 2025-10-17 | A7RU.SI | SGD | $0.4600 | $0.4550 | $0.4650 | $0.4550 | $0.4600 | 11,045,496 | |
| 2025-10-16 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 3,588,200 | |
| 2025-10-15 | A7RU.SI | SGD | $0.4600 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 3,511,600 | |
| 2025-10-14 | A7RU.SI | SGD | $0.4600 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 7,761,900 | |
| 2025-10-13 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4700 | $0.4600 | $0.4650 | 7,705,100 | |
| 2025-10-10 | A7RU.SI | SGD | $0.4650 | $0.4650 | $0.4750 | $0.4650 | $0.4700 | 13,100,500 | |
| 2025-10-09 | A7RU.SI | SGD | $0.4750 | $0.4700 | $0.4750 | $0.4700 | $0.4750 | 3,937,000 | |
| 2025-10-08 | A7RU.SI | SGD | $0.4750 | $0.4700 | $0.4750 | $0.4700 | $0.4750 | 3,989,100 | |
| 2025-10-07 | A7RU.SI | SGD | $0.4750 | $0.4700 | $0.4750 | $0.4700 | $0.4750 | 3,834,800 | |
| 2025-10-06 | A7RU.SI | SGD | $0.4750 | $0.4700 | $0.4750 | $0.4700 | $0.4750 | 2,183,000 | |
| 2025-10-03 | A7RU.SI | SGD | $0.4750 | $0.4650 | $0.4750 | $0.4700 | $0.4750 | 9,905,200 | |
| 2025-10-02 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 3,862,600 | |
| 2025-10-01 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4700 | $0.4650 | $0.4700 | 13,782,400 | |
| 2025-09-30 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 5,807,900 | |
| 2025-09-29 | A7RU.SI | SGD | $0.4650 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 2,647,400 |