Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-09 | BN4.SI | SGD | $7.1000 | $7.1000 | $7.1800 | $7.1000 | $7.1300 | 3,574,600 | |
| 2025-06-06 | BN4.SI | SGD | $7.1500 | $6.9700 | $7.1500 | $7.1400 | $7.1500 | 10,388,100 | |
| 2025-06-05 | BN4.SI | SGD | $6.9700 | $6.8400 | $6.9800 | $6.9600 | $6.9700 | 6,248,000 | |
| 2025-06-04 | BN4.SI | SGD | $6.8300 | $6.8200 | $6.9000 | $6.8300 | $6.8400 | 4,687,172 | |
| 2025-06-03 | BN4.SI | SGD | $6.8700 | $6.8400 | $6.9200 | $6.8700 | $6.8800 | 3,680,800 | |
| 2025-06-02 | BN4.SI | SGD | $6.8200 | $6.7700 | $6.8600 | $6.8100 | $6.8200 | 4,179,100 | |
| 2025-05-30 | BN4.SI | SGD | $6.7900 | $6.7900 | $6.9300 | $6.7900 | $0.0000 | 16,250,500 | |
| 2025-05-29 | BN4.SI | SGD | $6.8500 | $6.7900 | $6.8500 | $6.8300 | $6.8500 | 3,832,900 | |
| 2025-05-28 | BN4.SI | SGD | $6.7900 | $6.7800 | $6.8300 | $6.7900 | $6.8000 | 2,875,700 | |
| 2025-05-27 | BN4.SI | SGD | $6.7900 | $6.7100 | $6.7900 | $6.7800 | $6.7900 | 2,401,300 | |
| 2025-05-26 | BN4.SI | SGD | $6.7500 | $6.7400 | $6.7900 | $6.7500 | $6.7700 | 1,279,300 | |
| 2025-05-23 | BN4.SI | SGD | $6.7600 | $6.7300 | $6.8500 | $6.7600 | $6.7700 | 2,558,500 | |
| 2025-05-22 | BN4.SI | SGD | $6.7600 | $6.7300 | $6.8100 | $6.7600 | $6.7700 | 2,555,600 | |
| 2025-05-21 | BN4.SI | SGD | $6.8100 | $6.7300 | $6.8200 | $6.8100 | $6.8200 | 4,440,400 | |
| 2025-05-20 | BN4.SI | SGD | $6.7200 | $6.6800 | $6.7400 | $6.7200 | $6.7300 | 2,966,400 | |
| 2025-05-19 | BN4.SI | SGD | $6.6900 | $6.6900 | $6.7600 | $6.6900 | $6.7100 | 2,781,700 | |
| 2025-05-16 | BN4.SI | SGD | $6.7600 | $6.7500 | $6.8000 | $6.7500 | $6.7600 | 2,267,700 | |
| 2025-05-15 | BN4.SI | SGD | $6.7800 | $6.7500 | $6.8300 | $6.7800 | $6.7900 | 3,951,600 | |
| 2025-05-14 | BN4.SI | SGD | $6.7800 | $6.7400 | $6.7900 | $6.7500 | $6.7800 | 2,904,800 | |
| 2025-05-13 | BN4.SI | SGD | $6.7400 | $6.7100 | $6.9000 | $6.7300 | $6.7400 | 4,859,300 | |
| 2025-05-09 | BN4.SI | SGD | $6.7500 | $6.7000 | $6.7500 | $6.7400 | $6.7500 | 2,079,000 | |
| 2025-05-08 | BN4.SI | SGD | $6.7400 | $6.6300 | $6.7700 | $6.7400 | $6.7500 | 5,087,400 | |
| 2025-05-07 | BN4.SI | SGD | $6.7800 | $6.6700 | $6.8000 | $6.7600 | $6.7800 | 6,431,300 | |
| 2025-05-06 | BN4.SI | SGD | $6.6600 | $6.5800 | $6.6600 | $6.6500 | $6.6600 | 2,129,300 | |
| 2025-05-05 | BN4.SI | SGD | $6.6200 | $6.5900 | $6.6500 | $6.6100 | $6.6200 | 2,627,300 | |
| 2025-05-02 | BN4.SI | SGD | $6.6000 | $6.4900 | $6.6500 | $6.5900 | $6.6000 | 4,339,200 | |
| 2025-04-30 | BN4.SI | SGD | $6.5600 | $6.4500 | $6.5600 | $6.5500 | $6.5600 | 4,793,800 | |
| 2025-04-29 | BN4.SI | SGD | XD | $6.5000 | $6.4500 | $6.5500 | $6.5000 | $6.5100 | 4,170,000 |
| 2025-04-28 | BN4.SI | SGD | XD | $6.4700 | $6.4200 | $6.5500 | $6.4600 | $6.4700 | 4,796,400 |
| 2025-04-25 | BN4.SI | SGD | CD | $6.6400 | $6.6400 | $6.7300 | $6.6400 | $6.6500 | 5,086,000 |
| 2025-04-24 | BN4.SI | SGD | CD | $6.5900 | $6.4500 | $6.6800 | $6.5800 | $6.5900 | 6,302,600 |
| 2025-04-23 | BN4.SI | SGD | CD | $6.4000 | $6.3300 | $6.4000 | $6.3900 | $6.4000 | 4,279,900 |
| 2025-04-22 | BN4.SI | SGD | CD | $6.2500 | $6.1200 | $6.3000 | $6.2500 | $6.2600 | 3,636,500 |
| 2025-04-21 | BN4.SI | SGD | CD | $6.2100 | $6.2100 | $6.3000 | $6.2100 | $6.2200 | 3,597,200 |
| 2025-04-17 | BN4.SI | SGD | CD | $6.1900 | $6.0800 | $6.2400 | $6.1900 | $6.2000 | 4,071,600 |
| 2025-04-16 | BN4.SI | SGD | CD | $6.1200 | $6.0100 | $6.1300 | $6.1200 | $6.1300 | 3,808,800 |
| 2025-04-15 | BN4.SI | SGD | CD | $6.0300 | $5.9300 | $6.0500 | $6.0200 | $6.0400 | 5,097,400 |
| 2025-04-14 | BN4.SI | SGD | CD | $5.9900 | $5.9500 | $6.0400 | $5.9800 | $5.9900 | 4,867,200 |
| 2025-04-11 | BN4.SI | SGD | CD | $5.9100 | $5.8300 | $5.9600 | $5.9000 | $5.9100 | 5,625,600 |
| 2025-04-10 | BN4.SI | SGD | CD | $6.0200 | $5.9600 | $6.1200 | $6.0100 | $6.0200 | 10,650,000 |
| 2025-04-09 | BN4.SI | SGD | CD | $5.6600 | $5.6100 | $5.7500 | $5.6600 | $5.6700 | 8,635,900 |
| 2025-04-08 | BN4.SI | SGD | CD | $5.8100 | $5.7500 | $6.0900 | $5.8100 | $5.8300 | 16,099,300 |
| 2025-04-07 | BN4.SI | SGD | CD | $5.9000 | $5.8600 | $6.3100 | $5.9000 | $5.9100 | 16,901,100 |
| 2025-04-04 | BN4.SI | SGD | CD | $6.6400 | $6.6200 | $6.8400 | $6.6300 | $6.6400 | 6,956,100 |
| 2025-04-03 | BN4.SI | SGD | CD | $6.8600 | $6.7200 | $6.8900 | $6.8400 | $6.8600 | 4,070,400 |
| 2025-04-02 | BN4.SI | SGD | CD | $6.8000 | $6.7800 | $6.8400 | $6.8000 | $6.8200 | 3,407,800 |
| 2025-04-01 | BN4.SI | SGD | CD | $6.8400 | $6.8100 | $6.8900 | $6.8400 | $6.8500 | 3,747,600 |
| 2025-03-28 | BN4.SI | SGD | CD | $6.9000 | $6.8800 | $6.9600 | $6.8900 | $6.9000 | 2,627,300 |
| 2025-03-27 | BN4.SI | SGD | CD | $6.9000 | $6.8700 | $6.9200 | $6.8900 | $6.9000 | 3,459,900 |
| 2025-03-26 | BN4.SI | SGD | CD | $6.8800 | $6.8800 | $6.9300 | $6.8800 | $6.8900 | 2,323,800 |