Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-12 | BN4.SI | SGD | CD | $6.7900 | $6.7400 | $6.7900 | $6.7900 | $6.8000 | 2,092,100 |
| 2025-02-11 | BN4.SI | SGD | CD | $6.7400 | $6.7200 | $6.7800 | $6.7400 | $6.7600 | 1,708,800 |
| 2025-02-10 | BN4.SI | SGD | CD | $6.7400 | $6.7100 | $6.8000 | $6.7400 | $6.7500 | 2,870,100 |
| 2025-02-07 | BN4.SI | SGD | CD | $6.7900 | $6.7600 | $6.8300 | $6.7900 | $6.8000 | 3,395,000 |
| 2025-02-06 | BN4.SI | SGD | CD | $6.7900 | $6.7200 | $6.8400 | $6.7900 | $6.8000 | 5,644,500 |
| 2025-02-05 | BN4.SI | SGD | CD | $6.6800 | $6.6500 | $6.7100 | $6.6700 | $6.6900 | 3,379,000 |
| 2025-02-04 | BN4.SI | SGD | $6.6300 | $6.6300 | $6.7600 | $6.6300 | $6.6500 | 5,618,700 | |
| 2025-02-03 | BN4.SI | SGD | $6.7400 | $6.7000 | $6.7900 | $6.7400 | $6.7500 | 2,812,400 | |
| 2025-01-31 | BN4.SI | SGD | $6.7800 | $6.7400 | $6.8200 | $6.7800 | $6.7900 | 3,602,800 | |
| 2025-01-28 | BN4.SI | SGD | $6.7200 | $6.7200 | $6.8100 | $6.7200 | $6.7400 | 2,749,100 | |
| 2025-01-27 | BN4.SI | SGD | $6.7600 | $6.7400 | $6.8300 | $6.7600 | $6.7700 | 2,441,200 | |
| 2025-01-24 | BN4.SI | SGD | $6.8100 | $6.7100 | $6.8100 | $6.7900 | $6.8100 | 3,192,500 | |
| 2025-01-23 | BN4.SI | SGD | $6.7000 | $6.6800 | $6.7800 | $6.7000 | $6.7100 | 2,772,000 | |
| 2025-01-22 | BN4.SI | SGD | $6.7300 | $6.7300 | $6.8500 | $6.7300 | $6.7400 | 3,170,900 | |
| 2025-01-21 | BN4.SI | SGD | $6.8100 | $6.7700 | $6.8400 | $6.8000 | $6.8100 | 2,578,500 | |
| 2025-01-20 | BN4.SI | SGD | $6.8100 | $6.8000 | $6.8600 | $6.8000 | $6.8100 | 1,400,300 | |
| 2025-01-17 | BN4.SI | SGD | $6.8500 | $6.8000 | $6.8500 | $6.8500 | $6.8600 | 1,419,800 | |
| 2025-01-16 | BN4.SI | SGD | $6.8400 | $6.8200 | $6.8800 | $6.8300 | $6.8400 | 1,907,500 | |
| 2025-01-15 | BN4.SI | SGD | $6.8000 | $6.7900 | $6.8500 | $6.8000 | $6.8200 | 2,156,100 | |
| 2025-01-14 | BN4.SI | SGD | $6.8300 | $6.7500 | $6.8800 | $6.8200 | $6.8300 | 2,938,900 | |
| 2025-01-13 | BN4.SI | SGD | $6.7600 | $6.7000 | $6.7600 | $6.7500 | $6.7600 | 2,654,900 |