1. Home
  2. Analytics
  3. Stocks
  4. Keppel
Keppel

Date Stock Currency Comment Close Low High Bid Ask Volume
2023-12-21 BN4.SI SGD $6.8900 $6.7900 $6.8900 $6.8800 $6.8900 1,632,800
2023-12-20 BN4.SI SGD $6.8500 $6.8300 $6.9200 $6.8500 $6.8600 2,988,800
2023-12-19 BN4.SI SGD $6.8100 $6.7300 $6.8500 $6.8100 $6.8300 2,163,800
2023-12-18 BN4.SI SGD $6.7800 $6.7400 $6.8100 $6.7800 $6.7900 1,161,600
2023-12-15 BN4.SI SGD $6.8500 $6.7800 $6.8600 $6.8400 $6.8500 4,673,000
2023-12-14 BN4.SI SGD $6.8100 $6.7900 $6.9100 $6.8100 $6.8200 3,951,500
2023-12-13 BN4.SI SGD $6.7600 $6.6800 $6.7700 $6.7500 $6.7600 1,690,500
2023-12-12 BN4.SI SGD $6.7300 $6.6900 $6.7600 $6.7300 $6.7400 2,262,300
2023-12-11 BN4.SI SGD $6.7300 $6.7000 $6.7700 $6.7100 $6.7300 1,486,400
2023-12-08 BN4.SI SGD $6.7700 $6.7100 $6.8000 $6.7700 $6.7800 2,380,400
2023-12-07 BN4.SI SGD $6.7000 $6.6500 $6.8000 $6.6900 $6.7000 4,020,200
2023-12-06 BN4.SI SGD $6.8100 $6.6900 $6.8100 $6.8000 $6.8100 2,080,600
2023-12-05 BN4.SI SGD $6.7500 $6.7200 $6.8400 $6.7500 $6.7600 2,809,600
2023-12-04 BN4.SI SGD $6.8100 $6.7800 $6.9500 $6.7900 $6.8100 5,245,500
2023-12-01 BN4.SI SGD $6.8500 $6.6300 $6.8500 $6.8400 $6.8500 7,576,800
2023-11-30 BN4.SI SGD $6.6700 $6.4100 $6.6700 $6.6300 $6.6700 15,463,600
2023-11-29 BN4.SI SGD $6.4300 $6.3600 $6.4600 $6.4300 $6.4400 3,302,100
2023-11-28 BN4.SI SGD $6.3400 $6.3300 $6.3900 $6.3400 $6.3500 1,509,900
2023-11-27 BN4.SI SGD $6.3600 $6.3200 $6.4500 $6.3600 $6.3800 1,986,600
2023-11-24 BN4.SI SGD $6.4300 $6.4100 $6.4900 $6.4200 $6.4300 770,900
2023-11-23 BN4.SI SGD $6.4700 $6.4400 $6.4900 $6.4700 $6.4800 711,600
2023-11-22 BN4.SI SGD $6.4800 $6.3900 $6.5100 $6.4700 $6.4800 2,030,400
2023-11-21 BN4.SI SGD $6.4200 $6.4000 $6.4500 $6.4000 $6.4200 1,264,600
2023-11-20 BN4.SI SGD $6.4300 $6.3900 $6.5000 $6.4200 $6.4400 1,582,800
2023-11-17 BN4.SI SGD $6.4700 $6.3400 $6.4700 $6.4500 $6.4700 2,348,800
2023-11-16 BN4.SI SGD $6.3900 $6.3000 $6.4100 $6.3900 $6.4000 2,559,600
2023-11-15 BN4.SI SGD $6.4200 $6.2800 $6.4400 $6.4100 $6.4200 5,161,200
2023-11-14 BN4.SI SGD $6.2200 $6.1800 $6.3000 $6.2100 $6.2300 2,764,400
2023-11-10 BN4.SI SGD $6.2600 $6.2400 $6.3000 $6.2500 $6.2700 1,415,100
2023-11-09 BN4.SI SGD $6.3200 $6.2700 $6.3500 $6.3000 $6.3200 2,828,000
2023-11-08 BN4.SI SGD $6.3000 $6.2800 $6.4300 $6.3000 $6.3100 2,838,600
2023-11-07 BN4.SI SGD $6.4300 $6.4100 $6.4900 $6.4300 $6.4400 2,112,000
2023-11-06 BN4.SI SGD $6.4900 $6.4200 $6.4900 $6.4700 $6.4900 2,479,000
2023-11-03 BN4.SI SGD $6.4100 $6.2600 $6.4400 $6.4100 $6.4200 4,617,300
2023-11-02 BN4.SI SGD $6.2200 $6.1900 $6.2900 $6.2200 $6.2300 3,266,000
2023-11-01 BN4.SI SGD $6.1900 $6.1600 $6.2300 $0.0000 $6.2000 2,343,200
2023-10-31 BN4.SI SGD $6.2100 $6.1800 $6.3100 $6.1900 $6.2100 2,750,100
2023-10-30 BN4.SI SGD $6.2200 $6.1600 $6.2500 $6.2200 $6.2300 3,662,702
2023-10-27 BN4.SI SGD $6.2400 $6.2000 $6.2600 $6.2400 $6.2500 2,717,100
2023-10-26 BN4.SI SGD XE $6.2400 $6.1500 $6.2500 $6.2300 $6.2400 3,860,200
2023-10-25 BN4.SI SGD XE $6.2100 $6.2100 $6.3100 $6.2100 $6.2400 4,337,100
2023-10-24 BN4.SI SGD CE $6.3900 $6.2700 $6.4000 $6.3900 $6.4000 4,067,845
2023-10-23 BN4.SI SGD CE $6.2900 $6.2900 $6.3800 $6.2900 $6.3000 3,839,300
2023-10-20 BN4.SI SGD CE $6.3300 $6.2700 $6.4800 $6.3200 $6.3300 6,187,800
2023-10-19 BN4.SI SGD CE $6.2500 $6.1600 $6.3000 $6.2500 $6.2600 4,989,600
2023-10-18 BN4.SI SGD $6.3200 $6.3100 $6.5700 $6.3100 $6.3200 6,472,300
2023-10-17 BN4.SI SGD $6.5400 $6.5200 $6.6100 $6.5300 $6.5400 3,871,800
2023-10-16 BN4.SI SGD $6.5700 $6.5500 $6.6400 $6.5600 $6.5700 2,367,500
2023-10-13 BN4.SI SGD $6.6600 $6.6500 $6.7300 $6.6600 $6.6800 2,310,100
2023-10-12 BN4.SI SGD $6.7600 $6.6500 $6.7800 $6.7500 $6.7600 3,157,600

Copyright © SGTRADES 2018