Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-09-15 | BN4.SI | SGD | $8.7500 | $8.6200 | $8.7700 | $8.7500 | $8.7600 | 3,836,400 | |
| 2025-09-12 | BN4.SI | SGD | $8.6500 | $8.5900 | $8.7200 | $8.6300 | $8.6500 | 2,511,500 | |
| 2025-09-11 | BN4.SI | SGD | $8.6400 | $8.5800 | $8.6500 | $8.6300 | $8.6400 | 2,701,000 | |
| 2025-09-10 | BN4.SI | SGD | $8.6100 | $8.5800 | $8.6700 | $8.6100 | $8.6200 | 1,827,800 | |
| 2025-09-09 | BN4.SI | SGD | $8.6000 | $8.5600 | $8.6400 | $8.5800 | $8.6100 | 2,185,700 | |
| 2025-09-08 | BN4.SI | SGD | $8.6400 | $8.6100 | $8.7000 | $8.6400 | $8.6500 | 1,838,400 | |
| 2025-09-05 | BN4.SI | SGD | $8.6300 | $8.5700 | $8.6700 | $8.6200 | $8.6400 | 2,620,000 | |
| 2025-09-04 | BN4.SI | SGD | $8.5800 | $8.5800 | $8.7000 | $8.5800 | $8.5900 | 2,411,200 | |
| 2025-09-03 | BN4.SI | SGD | $8.6400 | $8.6100 | $8.6800 | $8.6300 | $8.6400 | 2,226,800 | |
| 2025-09-02 | BN4.SI | SGD | $8.7000 | $8.6500 | $8.7500 | $8.6900 | $8.7000 | 2,518,800 | |
| 2025-09-01 | BN4.SI | SGD | $8.7400 | $8.6700 | $8.7600 | $8.7300 | $8.7400 | 2,872,100 | |
| 2025-08-29 | BN4.SI | SGD | $8.7500 | $8.4800 | $8.7500 | $8.7300 | $8.7500 | 7,287,300 | |
| 2025-08-28 | BN4.SI | SGD | $8.4800 | $8.4200 | $8.5200 | $8.4700 | $8.4900 | 3,421,600 | |
| 2025-08-27 | BN4.SI | SGD | $8.4300 | $8.3100 | $8.4700 | $8.4200 | $8.4300 | 4,155,200 | |
| 2025-08-26 | BN4.SI | SGD | $8.3500 | $8.2500 | $8.3600 | $8.3400 | $8.3500 | 10,063,800 | |
| 2025-08-25 | BN4.SI | SGD | $8.4000 | $8.3500 | $8.4400 | $8.3900 | $8.4000 | 3,919,300 | |
| 2025-08-22 | BN4.SI | SGD | $8.3600 | $8.3100 | $8.3800 | $8.3400 | $8.3600 | 3,353,600 | |
| 2025-08-21 | BN4.SI | SGD | $8.3500 | $8.2900 | $8.3800 | $8.3500 | $8.3600 | 2,488,600 | |
| 2025-08-20 | BN4.SI | SGD | $8.3000 | $8.3000 | $8.3900 | $8.3000 | $8.3200 | 4,139,300 | |
| 2025-08-19 | BN4.SI | SGD | $8.3500 | $8.2200 | $8.3700 | $8.3400 | $8.3600 | 3,936,200 | |
| 2025-08-18 | BN4.SI | SGD | $8.2700 | $8.2300 | $8.4400 | $8.2700 | $8.2800 | 5,268,700 | |
| 2025-08-15 | BN4.SI | SGD | $8.4500 | $8.3700 | $8.4600 | $8.4400 | $8.4500 | 2,720,600 | |
| 2025-08-14 | BN4.SI | SGD | $8.4600 | $8.3800 | $8.5000 | $8.4600 | $8.4700 | 4,348,500 | |
| 2025-08-13 | BN4.SI | SGD | $8.4500 | $8.3700 | $8.5200 | $8.4400 | $8.4500 | 6,505,000 | |
| 2025-08-12 | BN4.SI | SGD | XD | $8.3100 | $8.2500 | $8.8400 | $8.3000 | $8.3100 | 14,073,900 |
| 2025-08-11 | BN4.SI | SGD | XD | $8.5800 | $0.0000 | $0.0000 | $9.1000 | $8.0100 | 0 |
| 2025-08-08 | BN4.SI | SGD | CD | $8.5800 | $8.4600 | $8.6700 | $8.5700 | $8.5800 | 5,956,300 |
| 2025-08-07 | BN4.SI | SGD | CD | $8.6500 | $8.5100 | $8.6800 | $8.6500 | $8.6600 | 5,348,000 |
| 2025-08-06 | BN4.SI | SGD | CD | $8.5400 | $8.4200 | $8.5400 | $8.5200 | $8.5400 | 5,627,900 |
| 2025-08-05 | BN4.SI | SGD | CD | $8.4200 | $8.3400 | $8.4600 | $8.4100 | $8.4200 | 4,415,000 |
| 2025-08-04 | BN4.SI | SGD | CD | $8.3500 | $8.1700 | $8.3500 | $8.3400 | $8.3500 | 6,394,200 |
| 2025-08-01 | BN4.SI | SGD | CD | $8.3100 | $8.3000 | $8.6100 | $8.3100 | $8.3300 | 7,636,932 |
| 2025-07-31 | BN4.SI | SGD | CD | $8.4700 | $8.3000 | $8.7400 | $8.4700 | $8.4800 | 18,563,200 |
| 2025-07-30 | BN4.SI | SGD | $8.1800 | $8.0900 | $8.2000 | $8.1500 | $8.1800 | 7,458,900 | |
| 2025-07-29 | BN4.SI | SGD | $8.1600 | $8.1300 | $8.2500 | $8.1500 | $8.1600 | 4,514,300 | |
| 2025-07-28 | BN4.SI | SGD | $8.2000 | $8.1700 | $8.2400 | $8.1900 | $8.2000 | 3,903,900 | |
| 2025-07-25 | BN4.SI | SGD | $8.2000 | $8.1600 | $8.2500 | $8.1900 | $8.2000 | 4,128,100 | |
| 2025-07-24 | BN4.SI | SGD | $8.2300 | $8.1200 | $8.2300 | $8.2200 | $8.2300 | 3,935,400 | |
| 2025-07-23 | BN4.SI | SGD | $8.1600 | $8.0800 | $8.1600 | $8.1400 | $8.1600 | 3,682,100 | |
| 2025-07-22 | BN4.SI | SGD | $8.1800 | $8.0600 | $8.2100 | $8.1600 | $8.1800 | 4,321,200 | |
| 2025-07-21 | BN4.SI | SGD | $8.2000 | $8.0900 | $8.2000 | $8.1900 | $8.2000 | 3,750,300 | |
| 2025-07-18 | BN4.SI | SGD | $8.0800 | $8.0500 | $8.1000 | $8.0800 | $8.0900 | 3,391,700 | |
| 2025-07-17 | BN4.SI | SGD | $8.0600 | $8.0100 | $8.0700 | $8.0500 | $8.0600 | 4,869,200 | |
| 2025-07-16 | BN4.SI | SGD | $8.0100 | $7.9400 | $8.0200 | $8.0000 | $8.0100 | 4,616,900 | |
| 2025-07-15 | BN4.SI | SGD | $7.9500 | $7.8300 | $7.9500 | $7.9400 | $7.9500 | 5,202,100 | |
| 2025-07-14 | BN4.SI | SGD | $7.8200 | $7.7400 | $7.8200 | $7.7900 | $7.8200 | 2,805,200 | |
| 2025-07-11 | BN4.SI | SGD | $7.7400 | $7.7300 | $7.8000 | $7.7400 | $7.7500 | 2,502,000 | |
| 2025-07-10 | BN4.SI | SGD | $7.8200 | $7.7700 | $7.8300 | $7.8000 | $7.8200 | 3,625,300 |