Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-22 | A7RU.SI | SGD | $0.5150 | $0.5100 | $0.5150 | $0.5100 | $0.5150 | 7,570,400 | |
| 2026-01-21 | A7RU.SI | SGD | $0.5150 | $0.5100 | $0.5150 | $0.5100 | $0.5150 | 1,994,100 | |
| 2026-01-20 | A7RU.SI | SGD | $0.5150 | $0.5100 | $0.5150 | $0.5100 | $0.5150 | 4,010,400 | |
| 2026-01-19 | A7RU.SI | SGD | $0.5100 | $0.5100 | $0.5150 | $0.5100 | $0.5150 | 2,782,100 | |
| 2026-01-16 | A7RU.SI | SGD | $0.5150 | $0.5050 | $0.5150 | $0.5100 | $0.5150 | 9,818,400 | |
| 2026-01-15 | A7RU.SI | SGD | $0.5050 | $0.5050 | $0.5100 | $0.5050 | $0.5100 | 3,854,900 | |
| 2026-01-14 | A7RU.SI | SGD | $0.5100 | $0.5050 | $0.5100 | $0.5050 | $0.5100 | 5,872,200 | |
| 2026-01-13 | A7RU.SI | SGD | $0.5050 | $0.5050 | $0.5100 | $0.5050 | $0.5100 | 1,672,000 | |
| 2026-01-12 | A7RU.SI | SGD | $0.5100 | $0.5050 | $0.5100 | $0.5050 | $0.5100 | 3,983,744 | |
| 2026-01-09 | A7RU.SI | SGD | $0.5050 | $0.5050 | $0.5150 | $0.5050 | $0.5100 | 11,221,000 | |
| 2026-01-08 | A7RU.SI | SGD | $0.5100 | $0.5050 | $0.5100 | $0.5050 | $0.5100 | 11,823,400 | |
| 2026-01-07 | A7RU.SI | SGD | $0.5050 | $0.5000 | $0.5050 | $0.5000 | $0.5050 | 4,327,700 | |
| 2026-01-06 | A7RU.SI | SGD | $0.5000 | $0.5000 | $0.5050 | $0.5000 | $0.5050 | 5,573,700 | |
| 2026-01-05 | A7RU.SI | SGD | $0.5000 | $0.4900 | $0.5050 | $0.5000 | $0.5050 | 17,255,000 | |
| 2026-01-02 | A7RU.SI | SGD | $0.4950 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 12,090,300 | |
| 2025-12-31 | A7RU.SI | SGD | $0.4900 | $0.4850 | $0.4900 | $0.4850 | $0.4900 | 6,044,900 | |
| 2025-12-30 | A7RU.SI | SGD | $0.4900 | $0.4850 | $0.4900 | $0.4850 | $0.4900 | 3,431,300 | |
| 2025-12-29 | A7RU.SI | SGD | $0.4900 | $0.4850 | $0.4900 | $0.4850 | $0.4900 | 2,118,000 | |
| 2025-12-26 | A7RU.SI | SGD | $0.4900 | $0.4800 | $0.4900 | $0.4850 | $0.4900 | 16,476,900 | |
| 2025-12-24 | A7RU.SI | SGD | $0.4850 | $0.4800 | $0.4850 | $0.4800 | $0.4850 | 1,613,900 | |
| 2025-12-23 | A7RU.SI | SGD | $0.4850 | $0.4750 | $0.4850 | $0.4800 | $0.4850 | 6,082,900 | |
| 2025-12-22 | A7RU.SI | SGD | $0.4800 | $0.4750 | $0.4850 | $0.4750 | $0.4800 | 19,104,040 | |
| 2025-12-19 | A7RU.SI | SGD | $0.4750 | $0.4700 | $0.4800 | $0.4750 | $0.4800 | 27,006,100 | |
| 2025-12-18 | A7RU.SI | SGD | $0.4750 | $0.4700 | $0.4750 | $0.4700 | $0.4750 | 2,295,400 | |
| 2025-12-17 | A7RU.SI | SGD | $0.4750 | $0.4700 | $0.4750 | $0.4700 | $0.4750 | 1,658,500 | |
| 2025-12-16 | A7RU.SI | SGD | $0.4700 | $0.4700 | $0.4750 | $0.4700 | $0.4750 | 1,681,300 | |
| 2025-12-15 | A7RU.SI | SGD | $0.4750 | $0.4700 | $0.4750 | $0.4700 | $0.4750 | 2,870,400 | |
| 2025-12-12 | A7RU.SI | SGD | $0.4750 | $0.4700 | $0.4750 | $0.4700 | $0.4750 | 4,124,300 | |
| 2025-12-11 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4750 | $0.4700 | $0.4750 | 9,536,200 | |
| 2025-12-10 | A7RU.SI | SGD | $0.4650 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 5,002,500 | |
| 2025-12-09 | A7RU.SI | SGD | $0.4700 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 5,318,100 | |
| 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 |