Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-12 | BN4.SI | SGD | $10.7800 | $10.7800 | $10.8900 | $10.7800 | $0.0000 | 4,199,800 | |
| 2026-05-11 | BN4.SI | SGD | $10.9100 | $10.8600 | $11.0300 | $10.9000 | $10.9100 | 2,859,500 | |
| 2026-05-08 | BN4.SI | SGD | $10.9400 | $10.8600 | $11.0200 | $10.9400 | $10.9600 | 4,156,000 | |
| 2026-05-07 | BN4.SI | SGD | $11.1400 | $11.0300 | $11.1900 | $11.1400 | $11.1500 | 5,558,400 | |
| 2026-05-06 | BN4.SI | SGD | $10.9600 | $10.9100 | $11.0700 | $10.9600 | $10.9800 | 2,557,500 | |
| 2026-05-05 | BN4.SI | SGD | $10.9700 | $10.7800 | $11.0300 | $10.9700 | $10.9800 | 3,604,000 | |
| 2026-05-04 | BN4.SI | SGD | $10.8700 | $10.8200 | $10.9600 | $10.8700 | $10.9000 | 2,337,900 | |
| 2026-04-30 | BN4.SI | SGD | $10.8700 | $10.7200 | $10.9000 | $10.8400 | $10.8700 | 5,122,400 | |
| 2026-04-29 | BN4.SI | SGD | $10.8000 | $10.6800 | $10.9400 | $10.8000 | $10.8100 | 5,006,500 | |
| 2026-04-28 | BN4.SI | SGD | XDXE | $10.8900 | $10.8600 | $11.0500 | $10.8900 | $10.9000 | 4,497,000 |
| 2026-04-27 | BN4.SI | SGD | XDXE | $10.9500 | $10.9400 | $11.2700 | $10.9400 | $10.9500 | 7,802,900 |
| 2026-04-24 | BN4.SI | SGD | CDCE | $11.5500 | $11.5300 | $11.6400 | $11.5500 | $11.5600 | 4,350,200 |
| 2026-04-23 | BN4.SI | SGD | CDCE | $11.6200 | $11.5300 | $12.0300 | $11.6200 | $0.0000 | 12,560,200 |
| 2026-04-22 | BN4.SI | SGD | CDCE | $12.0300 | $11.9500 | $12.1000 | $0.0000 | $12.0300 | 7,159,000 |
| 2026-04-21 | BN4.SI | SGD | CDCE | $11.9900 | $11.8600 | $12.0700 | $11.9900 | $12.0000 | 3,357,700 |
| 2026-04-20 | BN4.SI | SGD | CDCE | $11.8600 | $11.7700 | $11.9300 | $11.8500 | $11.8600 | 3,021,500 |
| 2026-04-17 | BN4.SI | SGD | CDCE | $11.9300 | $11.8700 | $12.0400 | $11.9300 | $11.9400 | 3,792,700 |
| 2026-04-16 | BN4.SI | SGD | CDCE | $12.0000 | $11.9900 | $12.1300 | $12.0000 | $12.0200 | 4,490,000 |
| 2026-04-15 | BN4.SI | SGD | CDCE | $11.9400 | $11.9200 | $12.2400 | $11.9400 | $11.9600 | 5,521,700 |
| 2026-04-14 | BN4.SI | SGD | CDCE | $12.1100 | $12.0400 | $12.2000 | $12.1000 | $12.1100 | 3,639,700 |
| 2026-04-13 | BN4.SI | SGD | CDCE | $12.0800 | $12.0100 | $12.1500 | $12.0500 | $12.0800 | 2,425,600 |
| 2026-04-10 | BN4.SI | SGD | CDCE | $12.1300 | $12.0700 | $12.2000 | $12.1300 | $12.1400 | 3,376,200 |
| 2026-04-09 | BN4.SI | SGD | CDCE | $12.1200 | $12.1000 | $12.2600 | $12.1100 | $12.1200 | 2,477,500 |
| 2026-04-08 | BN4.SI | SGD | CDCE | $12.1900 | $12.0600 | $12.2400 | $12.1800 | $12.1900 | 5,021,200 |
| 2026-04-07 | BN4.SI | SGD | CDCE | $11.9100 | $11.7800 | $11.9700 | $11.9000 | $11.9100 | 3,887,300 |
| 2026-04-06 | BN4.SI | SGD | CDCE | $11.8800 | $11.7800 | $11.9300 | $11.8800 | $11.8900 | 2,837,600 |
| 2026-04-02 | BN4.SI | SGD | CDCE | $11.7800 | $11.7700 | $12.0900 | $11.7800 | $11.8000 | 5,017,700 |
| 2026-04-01 | BN4.SI | SGD | CDCE | $12.0000 | $11.9300 | $12.0500 | $11.9900 | $12.0000 | 3,623,700 |
| 2026-03-31 | BN4.SI | SGD | CDCE | $11.7700 | $11.7700 | $11.9000 | $11.7600 | $11.7700 | 4,634,600 |
| 2026-03-30 | BN4.SI | SGD | CDCE | $11.8000 | $11.7000 | $11.9500 | $11.7900 | $11.8000 | 9,894,800 |
| 2026-03-27 | BN4.SI | SGD | CDCE | $11.9000 | $11.7000 | $12.1100 | $11.9000 | $11.9200 | 9,149,800 |
| 2026-03-26 | BN4.SI | SGD | CDCE | $12.2700 | $12.2700 | $12.5500 | $12.2600 | $12.2700 | 2,640,400 |
| 2026-03-25 | BN4.SI | SGD | CDCE | $12.4500 | $12.3500 | $12.5200 | $12.4500 | $12.4600 | 3,360,200 |
| 2026-03-24 | BN4.SI | SGD | CDCE | $12.2700 | $12.0800 | $12.3400 | $12.2600 | $12.2700 | 3,449,400 |
| 2026-03-23 | BN4.SI | SGD | CDCE | $12.1500 | $12.0600 | $12.1900 | $12.1300 | $12.1500 | 4,371,500 |
| 2026-03-20 | BN4.SI | SGD | CDCE | $12.3800 | $12.3200 | $12.5900 | $12.3800 | $12.4000 | 11,725,988 |
| 2026-03-19 | BN4.SI | SGD | CDCE | $12.5500 | $12.4200 | $12.6600 | $12.5400 | $12.5500 | 3,962,500 |
| 2026-03-18 | BN4.SI | SGD | CDCE | $12.7600 | $12.3400 | $12.8000 | $12.7500 | $12.7700 | 5,055,800 |
| 2026-03-17 | BN4.SI | SGD | CDCE | $12.3100 | $12.2400 | $12.3200 | $12.2900 | $12.3200 | 3,505,000 |
| 2026-03-16 | BN4.SI | SGD | CDCE | $12.1900 | $11.9700 | $12.1900 | $12.1900 | $12.2000 | 2,320,000 |
| 2026-03-13 | BN4.SI | SGD | CDCE | $12.0700 | $12.0500 | $12.2000 | $12.0600 | $12.0700 | 3,434,600 |
| 2026-03-12 | BN4.SI | SGD | CDCE | $12.2100 | $12.1900 | $12.4500 | $12.2100 | $12.2500 | 5,813,700 |
| 2026-03-11 | BN4.SI | SGD | CDCE | $12.2900 | $12.1500 | $12.4100 | $12.2600 | $12.2900 | 4,690,700 |
| 2026-03-10 | BN4.SI | SGD | CDCE | $12.0900 | $11.9200 | $12.1300 | $12.0900 | $12.1000 | 5,826,400 |
| 2026-03-09 | BN4.SI | SGD | CDCE | $11.8200 | $11.5900 | $11.9100 | $11.8100 | $11.8200 | 8,793,000 |
| 2026-03-06 | BN4.SI | SGD | CDCE | $12.2700 | $12.0100 | $12.3000 | $12.2600 | $12.2700 | 4,415,600 |
| 2026-03-05 | BN4.SI | SGD | CDCE | $12.2200 | $12.0800 | $12.4000 | $12.1700 | $12.2200 | 6,874,417 |
| 2026-03-04 | BN4.SI | SGD | CDCE | $12.0000 | $11.8300 | $12.5800 | $11.9900 | $12.0000 | 12,948,800 |
| 2026-03-03 | BN4.SI | SGD | CDCE | $12.7500 | $12.4100 | $12.8300 | $12.7500 | $12.7600 | 9,144,800 |
| 2026-03-02 | BN4.SI | SGD | CDCE | $12.4700 | $12.4100 | $12.8300 | $12.4600 | $0.0000 | 13,191,087 |