Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | A7RU.SI | SGD | $0.3900 | $0.3800 | $0.3900 | $0.3850 | $0.3900 | 11,742,300 | |
| 2025-04-08 | A7RU.SI | SGD | $0.3900 | $0.3900 | $0.4000 | $0.3900 | $0.3950 | 11,439,800 | |
| 2025-04-07 | A7RU.SI | SGD | $0.3900 | $0.3800 | $0.4150 | $0.3900 | $0.3950 | 27,132,100 | |
| 2025-04-04 | A7RU.SI | SGD | $0.4250 | $0.4150 | $0.4250 | $0.4200 | $0.4250 | 16,516,700 | |
| 2025-04-03 | A7RU.SI | SGD | $0.4250 | $0.4200 | $0.4250 | $0.4200 | $0.4250 | 2,470,700 | |
| 2025-04-02 | A7RU.SI | SGD | $0.4250 | $0.4200 | $0.4250 | $0.4200 | $0.4250 | 3,852,400 | |
| 2025-04-01 | A7RU.SI | SGD | $0.4200 | $0.4200 | $0.4250 | $0.4200 | $0.4250 | 5,385,700 | |
| 2025-03-28 | A7RU.SI | SGD | $0.4250 | $0.4200 | $0.4250 | $0.4200 | $0.4250 | 10,862,300 | |
| 2025-03-27 | A7RU.SI | SGD | $0.4200 | $0.4200 | $0.4250 | $0.4200 | $0.4250 | 3,734,500 | |
| 2025-03-26 | A7RU.SI | SGD | $0.4200 | $0.4200 | $0.4250 | $0.4200 | $0.4250 | 3,338,100 | |
| 2025-03-25 | A7RU.SI | SGD | $0.4200 | $0.4200 | $0.4250 | $0.4200 | $0.4250 | 3,909,400 | |
| 2025-03-24 | A7RU.SI | SGD | $0.4250 | $0.4200 | $0.4250 | $0.4200 | $0.4250 | 3,933,000 | |
| 2025-03-21 | A7RU.SI | SGD | $0.4250 | $0.4200 | $0.4250 | $0.4200 | $0.4250 | 4,332,900 | |
| 2025-03-20 | A7RU.SI | SGD | $0.4200 | $0.4200 | $0.4250 | $0.4200 | $0.4250 | 4,982,700 | |
| 2025-03-19 | A7RU.SI | SGD | $0.4200 | $0.4200 | $0.4300 | $0.4200 | $0.4250 | 8,889,300 | |
| 2025-03-18 | A7RU.SI | SGD | $0.4250 | $0.4200 | $0.4300 | $0.4250 | $0.4300 | 12,389,300 | |
| 2025-03-17 | A7RU.SI | SGD | $0.4300 | $0.4250 | $0.4300 | $0.4250 | $0.4300 | 2,709,800 | |
| 2025-03-14 | A7RU.SI | SGD | $0.4300 | $0.4250 | $0.4300 | $0.4250 | $0.4300 | 4,847,100 | |
| 2025-03-13 | A7RU.SI | SGD | $0.4250 | $0.4200 | $0.4300 | $0.4200 | $0.4250 | 16,091,500 | |
| 2025-03-12 | A7RU.SI | SGD | $0.4300 | $0.4250 | $0.4300 | $0.4250 | $0.4300 | 3,797,000 | |
| 2025-03-11 | A7RU.SI | SGD | $0.4300 | $0.4250 | $0.4300 | $0.4250 | $0.4300 | 5,190,100 | |
| 2025-03-10 | A7RU.SI | SGD | $0.4250 | $0.4200 | $0.4300 | $0.4250 | $0.4300 | 8,814,300 | |
| 2025-03-07 | A7RU.SI | SGD | $0.4250 | $0.4250 | $0.4300 | $0.4250 | $0.4300 | 5,993,900 | |
| 2025-03-06 | A7RU.SI | SGD | $0.4250 | $0.4250 | $0.4300 | $0.4250 | $0.4300 | 4,762,600 | |
| 2025-03-05 | A7RU.SI | SGD | $0.4250 | $0.4250 | $0.4300 | $0.4250 | $0.4300 | 8,131,200 | |
| 2025-03-04 | A7RU.SI | SGD | $0.4300 | $0.4250 | $0.4350 | $0.4250 | $0.4300 | 18,279,400 | |
| 2025-03-03 | A7RU.SI | SGD | $0.4300 | $0.4300 | $0.4400 | $0.4300 | $0.4350 | 17,892,900 | |
| 2025-02-28 | A7RU.SI | SGD | $0.4400 | $0.4350 | $0.4400 | $0.4350 | $0.4400 | 6,815,300 | |
| 2025-02-27 | A7RU.SI | SGD | $0.4400 | $0.4350 | $0.4450 | $0.4350 | $0.4400 | 16,950,800 | |
| 2025-02-26 | A7RU.SI | SGD | $0.4400 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 4,923,500 | |
| 2025-02-25 | A7RU.SI | SGD | $0.4400 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 2,561,000 | |
| 2025-02-24 | A7RU.SI | SGD | $0.4400 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 2,487,100 | |
| 2025-02-21 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 4,782,200 | |
| 2025-02-20 | A7RU.SI | SGD | $0.4400 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 4,219,500 | |
| 2025-02-19 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 2,731,400 | |
| 2025-02-18 | A7RU.SI | SGD | $0.4400 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 2,823,800 | |
| 2025-02-17 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 2,632,000 | |
| 2025-02-14 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 4,337,600 | |
| 2025-02-13 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 4,105,700 | |
| 2025-02-12 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 3,815,900 | |
| 2025-02-11 | A7RU.SI | SGD | XD | $0.4400 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 8,170,400 |
| 2025-02-10 | A7RU.SI | SGD | XD | $0.4400 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 10,390,100 |
| 2025-02-07 | A7RU.SI | SGD | CD | $0.4500 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 9,797,900 |
| 2025-02-06 | A7RU.SI | SGD | CD | $0.4500 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 4,544,800 |
| 2025-02-05 | A7RU.SI | SGD | CD | $0.4500 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 4,966,200 |
| 2025-02-04 | A7RU.SI | SGD | CD | $0.4500 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 6,173,400 |
| 2025-02-03 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 2,773,800 | |
| 2025-01-31 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4600 | $0.4500 | $0.4550 | 13,267,900 | |
| 2025-01-28 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 1,347,600 | |
| 2025-01-27 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 2,504,100 |