Kep Infra Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-02 | A7RU.SI | SGD | $0.4050 | $0.4000 | $0.4050 | $0.4000 | $0.4050 | 3,295,000 | |
| 2025-04-30 | A7RU.SI | SGD | $0.4000 | $0.4000 | $0.4050 | $0.4000 | $0.4050 | 4,846,200 | |
| 2025-04-29 | A7RU.SI | SGD | $0.4050 | $0.4000 | $0.4050 | $0.4000 | $0.4050 | 1,568,200 | |
| 2025-04-28 | A7RU.SI | SGD | $0.4000 | $0.4000 | $0.4050 | $0.4000 | $0.4050 | 2,297,200 | |
| 2025-04-25 | A7RU.SI | SGD | $0.4050 | $0.4000 | $0.4050 | $0.4000 | $0.4050 | 3,037,400 | |
| 2025-04-24 | A7RU.SI | SGD | $0.4000 | $0.4000 | $0.4050 | $0.4000 | $0.4050 | 3,381,000 | |
| 2025-04-23 | A7RU.SI | SGD | $0.4050 | $0.4000 | $0.4050 | $0.4000 | $0.4050 | 5,324,800 | |
| 2025-04-22 | A7RU.SI | SGD | $0.4050 | $0.4000 | $0.4150 | $0.4000 | $0.4050 | 18,233,700 | |
| 2025-04-21 | A7RU.SI | SGD | $0.4150 | $0.4100 | $0.4150 | $0.4100 | $0.4150 | 1,724,500 | |
| 2025-04-17 | A7RU.SI | SGD | $0.4150 | $0.4100 | $0.4150 | $0.4100 | $0.4150 | 1,912,400 | |
| 2025-04-16 | A7RU.SI | SGD | $0.4150 | $0.4100 | $0.4150 | $0.4100 | $0.4150 | 3,652,400 | |
| 2025-04-15 | A7RU.SI | SGD | $0.4150 | $0.4000 | $0.4150 | $0.4100 | $0.4150 | 8,565,900 | |
| 2025-04-14 | A7RU.SI | SGD | $0.4050 | $0.3950 | $0.4050 | $0.4000 | $0.4050 | 4,979,200 | |
| 2025-04-11 | A7RU.SI | SGD | $0.3950 | $0.3900 | $0.4100 | $0.3950 | $0.4000 | 15,105,400 | |
| 2025-04-10 | A7RU.SI | SGD | $0.4050 | $0.4050 | $0.4150 | $0.4050 | $0.4100 | 13,565,300 | |
| 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 |