Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-24 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 2,944,200 | |
| 2025-01-23 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 3,280,400 | |
| 2025-01-22 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4600 | $0.4500 | $0.4550 | 4,941,100 | |
| 2025-01-21 | A7RU.SI | SGD | $0.4600 | $0.4550 | $0.4600 | $0.4550 | $0.4600 | 1,761,500 | |
| 2025-01-20 | A7RU.SI | SGD | $0.4600 | $0.4550 | $0.4600 | $0.4550 | $0.4600 | 1,528,200 | |
| 2025-01-17 | A7RU.SI | SGD | $0.4600 | $0.4550 | $0.4600 | $0.4550 | $0.4600 | 1,549,700 | |
| 2025-01-16 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4600 | $0.4550 | $0.4600 | 7,157,400 | |
| 2025-01-15 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 1,735,900 | |
| 2025-01-14 | A7RU.SI | SGD | $0.4500 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 2,919,500 | |
| 2025-01-13 | A7RU.SI | SGD | $0.4500 | $0.4450 | $0.4550 | $0.4500 | $0.4550 | 6,459,800 | |
| 2025-01-10 | A7RU.SI | SGD | $0.4500 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 28,856,000 | |
| 2025-01-09 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 2,293,100 | |
| 2025-01-08 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 3,350,300 | |
| 2025-01-07 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 4,281,400 | |
| 2025-01-06 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 1,937,600 | |
| 2025-01-03 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 2,542,100 | |
| 2025-01-02 | A7RU.SI | SGD | $0.4550 | $0.4450 | $0.4550 | $0.4500 | $0.4550 | 4,770,000 | |
| 2024-12-31 | A7RU.SI | SGD | $0.4500 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 2,404,600 | |
| 2024-12-30 | A7RU.SI | SGD | $0.4500 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 1,863,200 | |
| 2024-12-27 | A7RU.SI | SGD | $0.4500 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 16,417,700 | |
| 2024-12-26 | A7RU.SI | SGD | $0.4500 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 1,914,200 | |
| 2024-12-24 | A7RU.SI | SGD | $0.4450 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 3,254,000 | |
| 2024-12-23 | A7RU.SI | SGD | $0.4500 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 2,394,900 | |
| 2024-12-20 | A7RU.SI | SGD | $0.4450 | $0.4450 | $0.4550 | $0.4450 | $0.4500 | 19,280,200 | |
| 2024-12-19 | A7RU.SI | SGD | $0.4500 | $0.4400 | $0.4500 | $0.4450 | $0.4500 | 11,816,900 | |
| 2024-12-18 | A7RU.SI | SGD | $0.4450 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 4,094,100 | |
| 2024-12-17 | A7RU.SI | SGD | $0.4500 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 4,071,200 | |
| 2024-12-16 | A7RU.SI | SGD | $0.4500 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 3,188,300 | |
| 2024-12-13 | A7RU.SI | SGD | $0.4450 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 1,302,100 | |
| 2024-12-12 | A7RU.SI | SGD | $0.4500 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 4,447,100 | |
| 2024-12-11 | A7RU.SI | SGD | $0.4450 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 1,789,200 | |
| 2024-12-10 | A7RU.SI | SGD | $0.4500 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 2,527,900 | |
| 2024-12-09 | A7RU.SI | SGD | $0.4500 | $0.4450 | $0.4550 | $0.4450 | $0.4500 | 6,972,400 | |
| 2024-12-06 | A7RU.SI | SGD | $0.4500 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 2,056,400 | |
| 2024-12-05 | A7RU.SI | SGD | $0.4550 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 4,862,000 | |
| 2024-12-04 | A7RU.SI | SGD | $0.4550 | $0.4450 | $0.4550 | $0.4500 | $0.4550 | 9,409,100 | |
| 2024-12-03 | A7RU.SI | SGD | $0.4450 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 5,778,700 | |
| 2024-12-02 | A7RU.SI | SGD | $0.4500 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 3,028,400 | |
| 2024-11-29 | A7RU.SI | SGD | $0.4500 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 1,209,700 | |
| 2024-11-28 | A7RU.SI | SGD | $0.4500 | $0.4400 | $0.4500 | $0.4450 | $0.4500 | 4,924,300 | |
| 2024-11-27 | A7RU.SI | SGD | $0.4500 | $0.4400 | $0.4500 | $0.4450 | $0.4500 | 5,352,900 | |
| 2024-11-26 | A7RU.SI | SGD | $0.4450 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 5,790,900 | |
| 2024-11-25 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4500 | $0.4450 | $0.4500 | 20,290,100 | |
| 2024-11-22 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 3,835,800 | |
| 2024-11-21 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 2,889,500 | |
| 2024-11-20 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4500 | $0.4400 | $0.4450 | 4,929,300 | |
| 2024-11-19 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4500 | $0.4400 | $0.4450 | 5,700,700 | |
| 2024-11-18 | A7RU.SI | SGD | $0.4450 | $0.4400 | $0.4450 | $0.4400 | $0.4450 | 3,371,100 | |
| 2024-11-15 | A7RU.SI | SGD | $0.4400 | $0.4400 | $0.4500 | $0.4400 | $0.4450 | 4,599,000 | |
| 2024-11-14 | A7RU.SI | SGD | $0.4500 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 3,853,600 |