Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-25 | BN4.SI | SGD | CD | $6.8900 | $6.8800 | $6.9500 | $6.8900 | $6.9100 | 3,100,200 |
| 2025-03-24 | BN4.SI | SGD | CD | $6.8700 | $6.8400 | $6.9100 | $6.8600 | $6.8800 | 2,059,200 |
| 2025-03-21 | BN4.SI | SGD | CD | $6.8600 | $6.8600 | $6.9700 | $6.8600 | $6.8700 | 7,973,000 |
| 2025-03-20 | BN4.SI | SGD | CD | $6.9400 | $6.8400 | $6.9500 | $0.0000 | $6.9400 | 7,559,600 |
| 2025-03-19 | BN4.SI | SGD | CD | $6.8000 | $6.7400 | $6.8200 | $6.7900 | $6.8000 | 3,252,800 |
| 2025-03-18 | BN4.SI | SGD | CD | $6.8000 | $6.7800 | $6.8500 | $6.8000 | $6.8100 | 3,110,400 |
| 2025-03-17 | BN4.SI | SGD | CD | $6.7600 | $6.6600 | $6.7800 | $6.7600 | $6.7700 | 3,443,800 |
| 2025-03-14 | BN4.SI | SGD | CD | $6.6600 | $6.6400 | $6.7100 | $6.6600 | $6.6800 | 2,637,800 |
| 2025-03-13 | BN4.SI | SGD | CD | $6.7000 | $6.6200 | $6.7100 | $6.6900 | $6.7000 | 2,457,800 |
| 2025-03-12 | BN4.SI | SGD | CD | $6.6300 | $6.5700 | $6.6500 | $6.6200 | $6.6300 | 3,862,600 |
| 2025-03-11 | BN4.SI | SGD | CD | $6.6300 | $6.6300 | $6.7300 | $6.6300 | $6.6500 | 5,674,900 |
| 2025-03-10 | BN4.SI | SGD | CD | $6.7400 | $6.7400 | $6.8200 | $6.7400 | $6.7500 | 3,422,900 |
| 2025-03-07 | BN4.SI | SGD | CD | $6.7700 | $6.7700 | $6.8300 | $6.7700 | $6.7900 | 2,605,200 |
| 2025-03-06 | BN4.SI | SGD | CD | $6.8200 | $6.7900 | $6.8600 | $6.8200 | $6.8300 | 2,863,800 |
| 2025-03-05 | BN4.SI | SGD | CD | $6.7900 | $6.7700 | $6.8300 | $6.7900 | $6.8100 | 3,251,500 |
| 2025-03-04 | BN4.SI | SGD | CD | $6.7800 | $6.7800 | $6.8800 | $6.7800 | $6.8000 | 2,852,500 |
| 2025-03-03 | BN4.SI | SGD | CD | $6.8800 | $6.8200 | $6.8900 | $6.8700 | $6.8800 | 4,149,000 |
| 2025-02-28 | BN4.SI | SGD | CD | $6.8600 | $6.7900 | $6.8600 | $6.8300 | $6.8600 | 9,789,800 |
| 2025-02-27 | BN4.SI | SGD | CD | $6.8600 | $6.7900 | $6.8600 | $6.8500 | $6.8600 | 4,174,200 |
| 2025-02-26 | BN4.SI | SGD | CD | $6.7800 | $6.7600 | $6.8000 | $6.7700 | $6.7800 | 1,823,500 |
| 2025-02-25 | BN4.SI | SGD | CD | $6.7800 | $6.7700 | $6.8200 | $6.7800 | $6.8000 | 2,811,500 |
| 2025-02-24 | BN4.SI | SGD | CD | $6.7900 | $6.7600 | $6.8700 | $6.7900 | $6.8100 | 2,693,100 |
| 2025-02-21 | BN4.SI | SGD | CD | $6.8100 | $6.7800 | $6.8700 | $6.8000 | $6.8100 | 2,956,500 |
| 2025-02-20 | BN4.SI | SGD | CD | $6.8100 | $6.8000 | $6.8800 | $6.8100 | $6.8200 | 3,014,300 |
| 2025-02-19 | BN4.SI | SGD | CD | $6.8500 | $6.8000 | $6.8900 | $6.8400 | $6.8500 | 3,664,000 |
| 2025-02-18 | BN4.SI | SGD | CD | $6.8000 | $6.7600 | $6.8400 | $6.8000 | $6.8100 | 4,298,300 |
| 2025-02-17 | BN4.SI | SGD | CD | $6.8500 | $6.8100 | $6.8700 | $6.8400 | $6.8500 | 1,716,600 |
| 2025-02-14 | BN4.SI | SGD | CD | $6.8400 | $6.8000 | $6.8500 | $6.8300 | $6.8400 | 2,047,600 |
| 2025-02-13 | BN4.SI | SGD | CD | $6.8400 | $6.7800 | $6.8700 | $6.8400 | $6.8500 | 2,673,300 |