Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | BN4.SI | SGD | CD | $11.1800 | $11.1200 | $11.2500 | $11.1800 | $11.1900 | 3,287,800 |
| 2026-08-06 | BN4.SI | SGD | CD | $11.1600 | $11.1500 | $11.3100 | $11.1600 | $11.1700 | 4,208,800 |
| 2026-08-05 | BN4.SI | SGD | CD | $11.2100 | $11.1900 | $11.3500 | $11.2000 | $11.2100 | 3,241,500 |
| 2026-08-04 | BN4.SI | SGD | CD | $11.2600 | $11.2200 | $11.3700 | $11.2500 | $11.2600 | 3,407,300 |
| 2026-08-03 | BN4.SI | SGD | CD | $11.2100 | $11.1700 | $11.3900 | $11.2100 | $11.2200 | 6,033,700 |
| 2026-07-31 | BN4.SI | SGD | CD | $11.4700 | $11.4100 | $11.6700 | $11.4600 | $11.4700 | 6,199,800 |
| 2026-07-30 | BN4.SI | SGD | CD | $11.4800 | $11.3500 | $11.9400 | $11.4700 | $11.4800 | 8,718,600 |
| 2026-07-29 | BN4.SI | SGD | $12.0000 | $11.6300 | $12.0400 | $11.9900 | $12.0000 | 7,794,400 | |
| 2026-07-28 | BN4.SI | SGD | $11.6600 | $11.5400 | $11.7200 | $11.6500 | $11.6600 | 7,355,800 | |
| 2026-07-27 | BN4.SI | SGD | $11.3500 | $11.2100 | $11.4000 | $11.3500 | $11.3600 | 2,420,300 | |
| 2026-07-24 | BN4.SI | SGD | $11.4500 | $11.2600 | $11.4600 | $11.4000 | $11.4500 | 2,236,200 | |
| 2026-07-23 | BN4.SI | SGD | $11.4200 | $11.3600 | $11.5700 | $11.3900 | $11.4200 | 2,242,600 | |
| 2026-07-22 | BN4.SI | SGD | $11.3500 | $11.1900 | $11.3500 | $11.3300 | $11.3500 | 2,054,900 | |
| 2026-07-21 | BN4.SI | SGD | $11.3000 | $11.1200 | $11.3500 | $11.2800 | $11.3000 | 2,461,300 | |
| 2026-07-20 | BN4.SI | SGD | $11.1600 | $11.1100 | $11.3800 | $11.1600 | $11.1700 | 2,317,200 | |
| 2026-07-17 | BN4.SI | SGD | $11.3000 | $11.2000 | $11.4000 | $11.3000 | $11.3100 | 2,861,600 | |
| 2026-07-16 | BN4.SI | SGD | $11.4600 | $11.3500 | $11.5300 | $11.4400 | $11.4600 | 3,764,400 | |
| 2026-07-15 | BN4.SI | SGD | $11.5300 | $11.3600 | $11.5300 | $11.5100 | $11.5300 | 2,547,800 | |
| 2026-07-14 | BN4.SI | SGD | $11.4400 | $11.1700 | $11.4400 | $11.4300 | $11.4400 | 4,414,600 | |
| 2026-07-13 | BN4.SI | SGD | $11.5900 | $11.3800 | $11.6900 | $11.5800 | $11.5900 | 5,877,100 | |
| 2026-07-10 | BN4.SI | SGD | $11.4800 | $10.9600 | $11.5000 | $11.4600 | $11.4800 | 8,702,400 | |
| 2026-07-09 | BN4.SI | SGD | $10.8900 | $10.7700 | $10.9200 | $10.8800 | $10.8900 | 3,092,100 | |
| 2026-07-08 | BN4.SI | SGD | $10.7900 | $10.7800 | $10.9300 | $10.7800 | $10.7900 | 2,613,900 | |
| 2026-07-07 | BN4.SI | SGD | $10.9400 | $10.7600 | $10.9500 | $10.9300 | $10.9400 | 2,702,600 | |
| 2026-07-06 | BN4.SI | SGD | $10.7900 | $10.7100 | $10.8300 | $10.7900 | $10.8000 | 2,203,000 | |
| 2026-07-03 | BN4.SI | SGD | $10.8600 | $10.8200 | $10.9800 | $10.8500 | $10.8600 | 2,606,100 | |
| 2026-07-02 | BN4.SI | SGD | $10.9000 | $10.8200 | $10.9200 | $10.8700 | $10.9000 | 1,974,400 | |
| 2026-07-01 | BN4.SI | SGD | $10.8400 | $10.8200 | $11.0200 | $10.8400 | $10.8600 | 2,716,100 | |
| 2026-06-30 | BN4.SI | SGD | $10.9400 | $10.9400 | $11.1500 | $10.9400 | $10.9500 | 3,344,800 | |
| 2026-06-29 | BN4.SI | SGD | $11.1100 | $11.0200 | $11.1500 | $11.1000 | $11.1200 | 1,807,700 | |
| 2026-06-26 | BN4.SI | SGD | $11.0600 | $10.9000 | $11.2100 | $11.0600 | $11.0800 | 4,198,700 | |
| 2026-06-25 | BN4.SI | SGD | $11.2300 | $11.1400 | $11.2800 | $11.2300 | $11.2400 | 2,249,400 | |
| 2026-06-24 | BN4.SI | SGD | $11.2000 | $11.0600 | $11.2700 | $11.1900 | $11.2100 | 2,737,400 | |
| 2026-06-23 | BN4.SI | SGD | $11.1100 | $11.0300 | $11.2000 | $11.1000 | $11.1100 | 2,513,100 | |
| 2026-06-22 | BN4.SI | SGD | $11.1400 | $11.0800 | $11.3500 | $11.1300 | $11.1400 | 3,084,352 | |
| 2026-06-19 | BN4.SI | SGD | $11.2700 | $11.1800 | $11.3600 | $11.2400 | $11.2700 | 4,399,212 | |
| 2026-06-18 | BN4.SI | SGD | $11.2800 | $11.2000 | $11.4100 | $11.2800 | $11.3000 | 4,695,700 | |
| 2026-06-17 | BN4.SI | SGD | $11.3700 | $11.2000 | $11.4500 | $11.3700 | $11.3800 | 3,966,900 | |
| 2026-06-16 | BN4.SI | SGD | $11.2100 | $10.9500 | $11.3300 | $11.2100 | $11.2300 | 5,785,700 | |
| 2026-06-15 | BN4.SI | SGD | $10.9500 | $10.7500 | $11.0400 | $10.9500 | $10.9600 | 4,333,400 | |
| 2026-06-12 | BN4.SI | SGD | $10.6500 | $10.5800 | $10.7500 | $10.6500 | $10.6600 | 2,109,800 | |
| 2026-06-11 | BN4.SI | SGD | $10.5900 | $10.4900 | $10.6400 | $10.5800 | $10.5900 | 2,545,200 | |
| 2026-06-10 | BN4.SI | SGD | $10.5500 | $10.4300 | $10.6300 | $10.5500 | $10.5600 | 2,964,000 | |
| 2026-06-09 | BN4.SI | SGD | $10.5100 | $10.3800 | $10.5300 | $10.5000 | $10.5100 | 3,146,200 | |
| 2026-06-08 | BN4.SI | SGD | $10.4600 | $10.3300 | $10.5200 | $10.4500 | $10.4600 | 2,592,200 | |
| 2026-06-05 | BN4.SI | SGD | $10.5900 | $10.5300 | $10.7400 | $10.5900 | $10.6000 | 3,167,297 | |
| 2026-06-04 | BN4.SI | SGD | $10.6600 | $10.6600 | $10.8600 | $10.6500 | $10.6600 | 4,476,600 | |
| 2026-06-03 | BN4.SI | SGD | $10.8700 | $10.8600 | $11.0700 | $10.8600 | $10.8700 | 3,318,200 | |
| 2026-06-02 | BN4.SI | SGD | $10.9500 | $10.7400 | $11.0000 | $10.9400 | $10.9500 | 4,996,714 | |
| 2026-05-29 | BN4.SI | SGD | $10.7600 | $10.7600 | $10.9500 | $0.0000 | $10.8300 | 13,209,843 |