Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | BN4.SI | SGD | $9.4500 | $9.3000 | $9.6300 | $9.4500 | $9.4600 | 8,908,270 | |
| 2026-11-05 | BN4.SI | SGD | $9.9400 | $9.8000 | $10.0700 | $9.9300 | $9.9500 | 3,779,180 | |
| 2026-11-04 | BN4.SI | SGD | $9.9500 | $9.7100 | $9.9500 | $9.9300 | $9.9500 | 4,034,510 | |
| 2026-11-03 | BN4.SI | SGD | $9.8500 | $9.7700 | $10.0300 | $9.8500 | $9.8600 | 4,677,770 | |
| 2026-11-02 | BN4.SI | SGD | $10.0500 | $9.8900 | $10.1500 | $10.0500 | $10.0600 | 2,894,060 | |
| 2026-10-30 | BN4.SI | SGD | $10.0900 | $10.0100 | $10.4400 | $10.0900 | $10.1000 | 4,417,250 | |
| 2026-10-29 | BN4.SI | SGD | $10.2400 | $10.2000 | $10.3800 | $10.2300 | $10.2400 | 3,700,590 | |
| 2026-10-28 | BN4.SI | SGD | $10.1300 | $10.0700 | $10.1600 | $10.1200 | $10.1300 | 2,309,960 | |
| 2026-10-27 | BN4.SI | SGD | $10.1000 | $10.0500 | $10.2000 | $10.0900 | $10.1000 | 2,581,120 | |
| 2026-10-26 | BN4.SI | SGD | $10.0900 | $10.0000 | $10.1200 | $10.0900 | $10.1000 | 2,547,070 | |
| 2026-10-23 | BN4.SI | SGD | $10.0000 | $9.9300 | $10.0400 | $10.0000 | $10.0100 | 4,224,890 | |
| 2026-10-22 | BN4.SI | SGD | $10.0500 | $10.0100 | $10.1600 | $10.0500 | $10.0600 | 2,847,080 | |
| 2026-10-21 | BN4.SI | SGD | $10.1500 | $10.0500 | $10.2000 | $10.1400 | $10.1500 | 3,421,090 | |
| 2026-10-20 | BN4.SI | SGD | $10.1100 | $10.0200 | $10.1300 | $10.1000 | $10.1100 | 2,213,230 | |
| 2026-10-19 | BN4.SI | SGD | $10.0700 | $10.0000 | $10.1800 | $10.0600 | $10.0700 | 2,275,240 | |
| 2026-10-16 | BN4.SI | SGD | $10.1000 | $10.0300 | $10.2000 | $10.0900 | $10.1000 | 4,051,860 | |
| 2026-10-15 | BN4.SI | SGD | $10.1200 | $10.0700 | $10.3200 | $10.1200 | $10.1300 | 5,506,790 | |
| 2026-10-14 | BN4.SI | SGD | $10.3600 | $10.3100 | $10.5900 | $10.3600 | $10.3700 | 3,345,660 | |
| 2026-10-13 | BN4.SI | SGD | $10.4200 | $10.3800 | $10.4800 | $10.4200 | $10.4300 | 2,418,910 | |
| 2026-10-12 | BN4.SI | SGD | $10.4300 | $10.4100 | $10.5400 | $10.4300 | $10.4400 | 3,340,120 | |
| 2026-10-09 | BN4.SI | SGD | $10.5200 | $10.4600 | $10.5900 | $10.5100 | $10.5200 | 4,788,620 | |
| 2026-10-08 | BN4.SI | SGD | $10.4900 | $10.4500 | $10.9900 | $10.4900 | $10.5000 | 8,803,050 | |
| 2026-10-07 | BN4.SI | SGD | $11.0200 | $10.9300 | $11.1200 | $11.0000 | $11.0200 | 4,286,030 | |
| 2026-10-06 | BN4.SI | SGD | $10.9700 | $10.8300 | $11.1600 | $10.9600 | $10.9700 | 5,463,340 | |
| 2026-10-05 | BN4.SI | SGD | $11.1100 | $11.0000 | $11.1400 | $11.1100 | $11.1200 | 5,148,920 | |
| 2026-10-02 | BN4.SI | SGD | $11.0400 | $11.0000 | $11.2300 | $11.0400 | $11.0500 | 4,870,500 | |
| 2026-10-01 | BN4.SI | SGD | $11.1800 | $11.1500 | $11.2700 | $11.1800 | $0.0000 | 7,733,500 | |
| 2026-09-30 | BN4.SI | SGD | $11.2800 | $11.2800 | $11.5100 | $11.2700 | $0.0000 | 4,743,800 | |
| 2026-09-29 | BN4.SI | SGD | $11.4700 | $11.3300 | $11.5300 | $11.4700 | $11.4800 | 4,507,700 | |
| 2026-09-28 | BN4.SI | SGD | $11.3800 | $11.2400 | $11.4700 | $11.3700 | $11.3800 | 2,704,900 | |
| 2026-09-25 | BN4.SI | SGD | $11.3000 | $11.2200 | $11.3700 | $11.3000 | $11.3100 | 2,633,300 | |
| 2026-09-24 | BN4.SI | SGD | $11.2900 | $11.2700 | $11.5400 | $11.2900 | $11.3000 | 3,747,000 | |
| 2026-09-23 | BN4.SI | SGD | $11.2100 | $11.0900 | $11.3100 | $11.2100 | $11.2200 | 3,682,300 | |
| 2026-09-22 | BN4.SI | SGD | $11.1000 | $11.0900 | $11.1400 | $11.1000 | $11.1200 | 2,838,000 | |
| 2026-09-21 | BN4.SI | SGD | $11.0700 | $11.0500 | $11.1100 | $11.0600 | $11.0700 | 2,008,505 | |
| 2026-09-18 | BN4.SI | SGD | $11.0300 | $11.0100 | $11.1500 | $11.0300 | $0.0000 | 5,978,025 | |
| 2026-09-17 | BN4.SI | SGD | $11.1200 | $11.0900 | $11.2300 | $11.1200 | $11.1300 | 2,276,900 | |
| 2026-09-16 | BN4.SI | SGD | $11.1000 | $11.0600 | $11.2300 | $11.1000 | $11.1100 | 4,081,600 | |
| 2026-09-15 | BN4.SI | SGD | $11.2000 | $11.1800 | $11.3500 | $11.2000 | $11.2300 | 3,346,000 | |
| 2026-09-14 | BN4.SI | SGD | $11.3300 | $11.3000 | $11.4200 | $11.3300 | $11.3400 | 2,623,900 | |
| 2026-09-11 | BN4.SI | SGD | $11.4300 | $11.3500 | $11.4900 | $11.4200 | $11.4300 | 3,066,400 | |
| 2026-09-10 | BN4.SI | SGD | $11.4700 | $11.4500 | $11.6900 | $11.4700 | $11.4800 | 5,912,000 | |
| 2026-09-09 | BN4.SI | SGD | $11.8000 | $11.6800 | $11.8800 | $11.8000 | $11.8100 | 4,323,400 | |
| 2026-09-08 | BN4.SI | SGD | $11.8800 | $11.6800 | $11.9100 | $11.8700 | $11.8900 | 4,676,500 | |
| 2026-09-07 | BN4.SI | SGD | $11.7900 | $11.4900 | $11.7900 | $11.7800 | $11.7900 | 4,286,500 | |
| 2026-09-04 | BN4.SI | SGD | $11.5400 | $11.4800 | $11.6300 | $11.5200 | $11.5400 | 2,347,497 | |
| 2026-09-03 | BN4.SI | SGD | $11.4800 | $11.4100 | $11.6100 | $11.4800 | $11.5000 | 2,922,000 | |
| 2026-09-02 | BN4.SI | SGD | $11.5300 | $11.4600 | $11.6000 | $11.5300 | $11.5400 | 2,403,000 | |
| 2026-09-01 | BN4.SI | SGD | $11.5700 | $11.5100 | $11.7300 | $11.5700 | $11.5800 | 3,087,100 | |
| 2026-08-31 | BN4.SI | SGD | $11.6000 | $11.3400 | $11.6300 | $11.5900 | $11.6000 | 5,865,800 |