Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2026-02-27 | BN4.SI | SGD | CDCE | $13.0800 | $12.8900 | $13.1600 | $13.0700 | $13.0800 | 9,468,800 |
| 2026-02-26 | BN4.SI | SGD | CDCE | $13.0100 | $12.9500 | $13.1600 | $13.0100 | $13.0200 | 3,656,900 |
| 2026-02-25 | BN4.SI | SGD | CDCE | $13.1500 | $13.1100 | $13.2500 | $13.1500 | $13.1600 | 2,940,500 |
| 2026-02-24 | BN4.SI | SGD | CDCE | $13.1700 | $12.9400 | $13.1800 | $13.1700 | $13.1800 | 5,590,900 |
| 2026-02-23 | BN4.SI | SGD | CDCE | $13.0300 | $12.9000 | $13.0300 | $13.0200 | $13.0300 | 4,409,400 |
| 2026-02-20 | BN4.SI | SGD | CDCE | $12.9300 | $12.8000 | $12.9600 | $12.9100 | $12.9300 | 4,290,400 |
| 2026-02-19 | BN4.SI | SGD | CDCE | $12.8600 | $12.7000 | $12.9400 | $12.8500 | $12.8600 | 6,570,000 |
| 2026-02-16 | BN4.SI | SGD | CDCE | $12.8600 | $12.4500 | $12.8800 | $12.8500 | $12.8600 | 4,026,600 |
| 2026-02-13 | BN4.SI | SGD | CDCE | $12.6100 | $12.5500 | $12.6900 | $12.6100 | $12.6200 | 5,109,600 |
| 2026-02-12 | BN4.SI | SGD | CDCE | $12.6600 | $12.4000 | $12.6700 | $12.6500 | $12.6600 | 6,862,500 |
| 2026-02-11 | BN4.SI | SGD | CDCE | $12.3800 | $12.3000 | $12.5000 | $12.3800 | $12.4000 | 5,990,100 |
| 2026-02-10 | BN4.SI | SGD | CDCE | $12.5000 | $12.0500 | $12.5000 | $12.4800 | $12.5000 | 6,817,400 |
| 2026-02-09 | BN4.SI | SGD | CDCE | $12.1000 | $11.7700 | $12.1200 | $12.0900 | $12.1000 | 6,502,400 |
| 2026-02-06 | BN4.SI | SGD | CDCE | $11.6400 | $11.3800 | $11.6500 | $11.6300 | $11.6400 | 5,664,200 |
| 2026-02-05 | BN4.SI | SGD | CDCE | $11.6200 | $11.0200 | $11.6200 | $11.6200 | $11.6300 | 16,026,500 |
| 2026-02-04 | BN4.SI | SGD | $10.9500 | $10.8700 | $10.9900 | $10.9400 | $10.9500 | 2,894,900 | |
| 2026-02-03 | BN4.SI | SGD | $10.8900 | $10.7800 | $10.9300 | $10.8900 | $10.9000 | 2,748,800 | |
| 2026-02-02 | BN4.SI | SGD | $10.7500 | $10.6500 | $11.0100 | $10.7500 | $10.7700 | 4,236,100 | |
| 2026-01-30 | BN4.SI | SGD | $10.9300 | $10.9000 | $11.0900 | $10.9300 | $10.9400 | 4,394,200 | |
| 2026-01-29 | BN4.SI | SGD | $11.0800 | $10.9800 | $11.1200 | $11.0400 | $11.0800 | 3,325,800 | |
| 2026-01-28 | BN4.SI | SGD | $11.0500 | $10.9600 | $11.0500 | $11.0400 | $11.0500 | 2,040,800 | |
| 2026-01-27 | BN4.SI | SGD | $11.0200 | $10.9000 | $11.0200 | $10.9800 | $11.0200 | 2,921,500 | |
| 2026-01-26 | BN4.SI | SGD | $10.9500 | $10.9000 | $11.0500 | $10.9400 | $10.9500 | 2,035,800 | |
| 2026-01-23 | BN4.SI | SGD | $11.0200 | $10.9500 | $11.0600 | $10.9900 | $11.0200 | 3,349,700 | |
| 2026-01-22 | BN4.SI | SGD | $10.8900 | $10.7800 | $10.9200 | $10.8600 | $10.8900 | 2,467,500 | |
| 2026-01-21 | BN4.SI | SGD | $10.7300 | $10.6800 | $10.7700 | $10.7200 | $10.7300 | 2,328,200 | |
| 2026-01-20 | BN4.SI | SGD | $10.7900 | $10.7800 | $10.9300 | $10.7800 | $10.7900 | 2,555,200 | |
| 2026-01-19 | BN4.SI | SGD | $10.9600 | $10.8000 | $10.9600 | $10.9500 | $10.9600 | 2,359,400 | |
| 2026-01-16 | BN4.SI | SGD | $10.9000 | $10.7900 | $10.9000 | $10.8800 | $10.9000 | 2,906,400 | |
| 2026-01-15 | BN4.SI | SGD | $10.7900 | $10.6000 | $10.8100 | $10.7600 | $10.7900 | 2,683,800 | |
| 2026-01-14 | BN4.SI | SGD | $10.6700 | $10.6300 | $10.7900 | $10.6600 | $10.6700 | 3,788,300 | |
| 2026-01-13 | BN4.SI | SGD | $10.8300 | $10.5800 | $10.8400 | $10.8200 | $10.8300 | 4,704,700 | |
| 2026-01-12 | BN4.SI | SGD | $10.5000 | $10.4800 | $10.5800 | $10.4900 | $10.5000 | 1,800,700 | |
| 2026-01-09 | BN4.SI | SGD | $10.4700 | $10.4600 | $10.5600 | $10.4600 | $10.4700 | 2,061,800 | |
| 2026-01-08 | BN4.SI | SGD | $10.5400 | $10.4700 | $10.5800 | $10.5200 | $10.5400 | 1,934,800 | |
| 2026-01-07 | BN4.SI | SGD | $10.4800 | $10.4600 | $10.6900 | $10.4800 | $10.4900 | 3,714,900 | |
| 2026-01-06 | BN4.SI | SGD | $10.6600 | $10.4700 | $10.6600 | $10.6600 | $10.6700 | 3,433,800 | |
| 2026-01-05 | BN4.SI | SGD | $10.5200 | $10.3700 | $10.5500 | $10.5200 | $10.5300 | 3,619,800 | |
| 2026-01-02 | BN4.SI | SGD | $10.3700 | $10.2900 | $10.4400 | $10.3700 | $10.3800 | 2,741,600 | |
| 2025-12-31 | BN4.SI | SGD | $10.3500 | $10.3000 | $10.3500 | $10.3300 | $10.3500 | 1,500,100 | |
| 2025-12-30 | BN4.SI | SGD | $10.2900 | $10.2800 | $10.3400 | $10.2800 | $10.2900 | 1,924,700 | |
| 2025-12-29 | BN4.SI | SGD | $10.2600 | $10.2600 | $10.3300 | $10.2600 | $10.2700 | 1,066,100 | |
| 2025-12-26 | BN4.SI | SGD | $10.2500 | $10.2400 | $10.3400 | $10.2500 | $10.2600 | 1,018,500 | |
| 2025-12-24 | BN4.SI | SGD | $10.3500 | $10.2700 | $10.3500 | $10.3400 | $10.3500 | 1,113,900 | |
| 2025-12-23 | BN4.SI | SGD | $10.3000 | $10.1800 | $10.3200 | $10.2900 | $10.3000 | 3,309,400 |