Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-25 | BN4.SI | SGD | $10.1300 | $10.0600 | $10.2300 | $10.1200 | $10.1300 | 3,262,300 | |
| 2025-11-24 | BN4.SI | SGD | $10.0900 | $9.8900 | $10.1200 | $10.1300 | $10.1400 | 3,738,000 | |
| 2025-11-21 | BN4.SI | SGD | $9.8700 | $9.8100 | $10.0800 | $9.8600 | $9.8700 | 5,968,500 | |
| 2025-11-20 | BN4.SI | SGD | $10.0500 | $10.0500 | $10.2000 | $10.0500 | $10.0700 | 3,420,700 | |
| 2025-11-19 | BN4.SI | SGD | $10.0600 | $9.9600 | $10.1200 | $10.0600 | $10.0700 | 4,049,100 | |
| 2025-11-18 | BN4.SI | SGD | $9.9900 | $9.9900 | $10.0800 | $9.9800 | $9.9900 | 3,301,000 | |
| 2025-11-17 | BN4.SI | SGD | $10.0900 | $10.0000 | $10.1200 | $10.0800 | $10.0900 | 2,992,300 | |
| 2025-11-14 | BN4.SI | SGD | $10.0400 | $10.0100 | $10.1300 | $10.0400 | $10.0500 | 4,358,200 | |
| 2025-11-13 | BN4.SI | SGD | $10.2000 | $10.0900 | $10.2100 | $10.1900 | $10.2000 | 3,490,700 | |
| 2025-11-12 | BN4.SI | SGD | $10.1900 | $10.0800 | $10.2100 | $10.1700 | $10.1900 | 2,981,700 | |
| 2025-11-11 | BN4.SI | SGD | $10.1500 | $10.1400 | $10.2600 | $10.1500 | $10.1700 | 3,288,100 | |
| 2025-11-10 | BN4.SI | SGD | $10.1100 | $10.0500 | $10.1600 | $10.1100 | $10.1200 | 3,482,200 | |
| 2025-11-07 | BN4.SI | SGD | $10.1600 | $10.1400 | $10.3800 | $10.1500 | $10.1600 | 3,513,500 | |
| 2025-11-06 | BN4.SI | SGD | $10.3400 | $10.0700 | $10.3400 | $10.3100 | $10.3400 | 5,079,100 | |
| 2025-11-05 | BN4.SI | SGD | $10.0900 | $9.8900 | $10.1000 | $10.0900 | $10.1000 | 5,914,500 | |
| 2025-11-04 | BN4.SI | SGD | $10.0800 | $10.0000 | $10.2400 | $10.0700 | $10.0800 | 3,852,100 | |
| 2025-11-03 | BN4.SI | SGD | $10.2400 | $10.1800 | $10.3000 | $10.2400 | $10.2500 | 4,826,700 | |
| 2025-10-31 | BN4.SI | SGD | $10.1900 | $10.0900 | $10.3500 | $10.1900 | $10.2000 | 6,561,400 | |
| 2025-10-30 | BN4.SI | SGD | $10.0500 | $9.8500 | $10.0500 | $10.0400 | $10.0500 | 9,458,300 | |
| 2025-10-29 | BN4.SI | SGD | $9.8900 | $9.8500 | $9.9200 | $9.8900 | $9.9000 | 2,764,100 | |
| 2025-10-28 | BN4.SI | SGD | $9.8400 | $9.8100 | $9.9300 | $9.8400 | $9.8600 | 4,295,600 | |
| 2025-10-27 | BN4.SI | SGD | $9.8000 | $9.7000 | $9.8000 | $9.7900 | $9.8100 | 2,979,600 | |
| 2025-10-24 | BN4.SI | SGD | $9.6800 | $9.5600 | $9.6900 | $9.6700 | $9.6800 | 2,651,300 | |
| 2025-10-23 | BN4.SI | SGD | $9.6200 | $9.5000 | $9.6500 | $9.5900 | $9.6200 | 2,455,900 | |
| 2025-10-22 | BN4.SI | SGD | $9.5900 | $9.4800 | $9.6200 | $9.5300 | $9.5900 | 2,989,900 | |
| 2025-10-21 | BN4.SI | SGD | $9.5100 | $9.4200 | $9.6000 | $9.5100 | $9.5200 | 3,568,800 | |
| 2025-10-17 | BN4.SI | SGD | $9.3600 | $9.3000 | $9.5800 | $9.3500 | $9.3600 | 5,439,000 | |
| 2025-10-16 | BN4.SI | SGD | $9.4400 | $9.3300 | $9.6000 | $9.4200 | $9.4400 | 4,719,900 | |
| 2025-10-15 | BN4.SI | SGD | $9.3000 | $9.0700 | $9.3700 | $9.3000 | $9.3100 | 6,770,100 | |
| 2025-10-14 | BN4.SI | SGD | $9.0100 | $8.9600 | $9.2200 | $9.0100 | $9.0200 | 4,166,200 | |
| 2025-10-13 | BN4.SI | SGD | $9.1600 | $8.9300 | $9.1600 | $9.1500 | $9.1600 | 3,230,000 | |
| 2025-10-10 | BN4.SI | SGD | $9.1600 | $9.1600 | $9.3400 | $9.1600 | $9.1900 | 3,081,000 | |
| 2025-10-09 | BN4.SI | SGD | $9.1700 | $9.1500 | $9.2500 | $9.1700 | $9.1800 | 1,932,500 | |
| 2025-10-08 | BN4.SI | SGD | $9.2300 | $9.2300 | $9.3600 | $9.2300 | $9.2400 | 2,861,300 | |
| 2025-10-07 | BN4.SI | SGD | $9.3400 | $9.2300 | $9.3400 | $9.3200 | $9.3400 | 3,732,400 | |
| 2025-10-06 | BN4.SI | SGD | $9.2100 | $9.1500 | $9.2200 | $9.2000 | $9.2100 | 1,723,500 | |
| 2025-10-03 | BN4.SI | SGD | $9.1700 | $9.0600 | $9.1900 | $9.1600 | $9.1700 | 4,220,000 | |
| 2025-10-02 | BN4.SI | SGD | $9.1400 | $8.9800 | $9.1900 | $9.1200 | $9.1400 | 5,789,900 | |
| 2025-10-01 | BN4.SI | SGD | $8.9600 | $8.8800 | $8.9700 | $8.9500 | $8.9600 | 3,577,800 | |
| 2025-09-30 | BN4.SI | SGD | $8.9200 | $8.8200 | $8.9200 | $8.8900 | $8.9200 | 4,456,000 | |
| 2025-09-29 | BN4.SI | SGD | $8.8500 | $8.8400 | $8.9200 | $8.8500 | $8.8700 | 3,916,200 | |
| 2025-09-26 | BN4.SI | SGD | $8.8300 | $8.8200 | $8.9000 | $8.8200 | $8.8300 | 2,496,400 | |
| 2025-09-25 | BN4.SI | SGD | $8.8700 | $8.8000 | $8.8800 | $8.8700 | $8.8800 | 1,889,600 | |
| 2025-09-24 | BN4.SI | SGD | $8.8800 | $8.8400 | $8.9100 | $8.8700 | $8.8800 | 2,611,400 | |
| 2025-09-23 | BN4.SI | SGD | $8.9100 | $8.8100 | $8.9400 | $8.9100 | $8.9200 | 3,317,200 | |
| 2025-09-22 | BN4.SI | SGD | $8.8200 | $8.7000 | $8.8200 | $8.8000 | $8.8200 | 3,491,700 | |
| 2025-09-19 | BN4.SI | SGD | $8.7700 | $8.6600 | $8.7800 | $8.7600 | $8.7700 | 8,963,300 | |
| 2025-09-18 | BN4.SI | SGD | $8.7100 | $8.6300 | $8.7200 | $8.7100 | $8.7200 | 2,301,700 | |
| 2025-09-17 | BN4.SI | SGD | $8.7100 | $8.6300 | $8.7300 | $8.7000 | $8.7100 | 2,713,500 | |
| 2025-09-16 | BN4.SI | SGD | $8.6800 | $8.6800 | $8.7700 | $8.6800 | $8.6900 | 2,854,900 |