Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-22 | BN4.SI | SGD | $9.5900 | $9.4800 | $9.6200 | $9.5300 | $9.5900 | 2,989,900 | |
| 2025-10-21 | BN4.SI | SGD | $9.5100 | $9.4200 | $9.6000 | $9.5100 | $9.5200 | 3,568,800 | |
| 2025-10-17 | BN4.SI | SGD | $9.3600 | $9.3000 | $9.5800 | $9.3500 | $9.3600 | 5,439,000 | |
| 2025-10-16 | BN4.SI | SGD | $9.4400 | $9.3300 | $9.6000 | $9.4200 | $9.4400 | 4,719,900 | |
| 2025-10-15 | BN4.SI | SGD | $9.3000 | $9.0700 | $9.3700 | $9.3000 | $9.3100 | 6,770,100 | |
| 2025-10-14 | BN4.SI | SGD | $9.0100 | $8.9600 | $9.2200 | $9.0100 | $9.0200 | 4,166,200 | |
| 2025-10-13 | BN4.SI | SGD | $9.1600 | $8.9300 | $9.1600 | $9.1500 | $9.1600 | 3,230,000 | |
| 2025-10-10 | BN4.SI | SGD | $9.1600 | $9.1600 | $9.3400 | $9.1600 | $9.1900 | 3,081,000 | |
| 2025-10-09 | BN4.SI | SGD | $9.1700 | $9.1500 | $9.2500 | $9.1700 | $9.1800 | 1,932,500 | |
| 2025-10-08 | BN4.SI | SGD | $9.2300 | $9.2300 | $9.3600 | $9.2300 | $9.2400 | 2,861,300 | |
| 2025-10-07 | BN4.SI | SGD | $9.3400 | $9.2300 | $9.3400 | $9.3200 | $9.3400 | 3,732,400 | |
| 2025-10-06 | BN4.SI | SGD | $9.2100 | $9.1500 | $9.2200 | $9.2000 | $9.2100 | 1,723,500 | |
| 2025-10-03 | BN4.SI | SGD | $9.1700 | $9.0600 | $9.1900 | $9.1600 | $9.1700 | 4,220,000 | |
| 2025-10-02 | BN4.SI | SGD | $9.1400 | $8.9800 | $9.1900 | $9.1200 | $9.1400 | 5,789,900 | |
| 2025-10-01 | BN4.SI | SGD | $8.9600 | $8.8800 | $8.9700 | $8.9500 | $8.9600 | 3,577,800 | |
| 2025-09-30 | BN4.SI | SGD | $8.9200 | $8.8200 | $8.9200 | $8.8900 | $8.9200 | 4,456,000 | |
| 2025-09-29 | BN4.SI | SGD | $8.8500 | $8.8400 | $8.9200 | $8.8500 | $8.8700 | 3,916,200 | |
| 2025-09-26 | BN4.SI | SGD | $8.8300 | $8.8200 | $8.9000 | $8.8200 | $8.8300 | 2,496,400 | |
| 2025-09-25 | BN4.SI | SGD | $8.8700 | $8.8000 | $8.8800 | $8.8700 | $8.8800 | 1,889,600 | |
| 2025-09-24 | BN4.SI | SGD | $8.8800 | $8.8400 | $8.9100 | $8.8700 | $8.8800 | 2,611,400 | |
| 2025-09-23 | BN4.SI | SGD | $8.9100 | $8.8100 | $8.9400 | $8.9100 | $8.9200 | 3,317,200 | |
| 2025-09-22 | BN4.SI | SGD | $8.8200 | $8.7000 | $8.8200 | $8.8000 | $8.8200 | 3,491,700 | |
| 2025-09-19 | BN4.SI | SGD | $8.7700 | $8.6600 | $8.7800 | $8.7600 | $8.7700 | 8,963,300 | |
| 2025-09-18 | BN4.SI | SGD | $8.7100 | $8.6300 | $8.7200 | $8.7100 | $8.7200 | 2,301,700 | |
| 2025-09-17 | BN4.SI | SGD | $8.7100 | $8.6300 | $8.7300 | $8.7000 | $8.7100 | 2,713,500 | |
| 2025-09-16 | BN4.SI | SGD | $8.6800 | $8.6800 | $8.7700 | $8.6800 | $8.6900 | 2,854,900 | |
| 2025-09-15 | BN4.SI | SGD | $8.7500 | $8.6200 | $8.7700 | $8.7500 | $8.7600 | 3,836,400 | |
| 2025-09-12 | BN4.SI | SGD | $8.6500 | $8.5900 | $8.7200 | $8.6300 | $8.6500 | 2,511,500 | |
| 2025-09-11 | BN4.SI | SGD | $8.6400 | $8.5800 | $8.6500 | $8.6300 | $8.6400 | 2,701,000 | |
| 2025-09-10 | BN4.SI | SGD | $8.6100 | $8.5800 | $8.6700 | $8.6100 | $8.6200 | 1,827,800 | |
| 2025-09-09 | BN4.SI | SGD | $8.6000 | $8.5600 | $8.6400 | $8.5800 | $8.6100 | 2,185,700 | |
| 2025-09-08 | BN4.SI | SGD | $8.6400 | $8.6100 | $8.7000 | $8.6400 | $8.6500 | 1,838,400 | |
| 2025-09-05 | BN4.SI | SGD | $8.6300 | $8.5700 | $8.6700 | $8.6200 | $8.6400 | 2,620,000 | |
| 2025-09-04 | BN4.SI | SGD | $8.5800 | $8.5800 | $8.7000 | $8.5800 | $8.5900 | 2,411,200 | |
| 2025-09-03 | BN4.SI | SGD | $8.6400 | $8.6100 | $8.6800 | $8.6300 | $8.6400 | 2,226,800 | |
| 2025-09-02 | BN4.SI | SGD | $8.7000 | $8.6500 | $8.7500 | $8.6900 | $8.7000 | 2,518,800 | |
| 2025-09-01 | BN4.SI | SGD | $8.7400 | $8.6700 | $8.7600 | $8.7300 | $8.7400 | 2,872,100 | |
| 2025-08-29 | BN4.SI | SGD | $8.7500 | $8.4800 | $8.7500 | $8.7300 | $8.7500 | 7,287,300 | |
| 2025-08-28 | BN4.SI | SGD | $8.4800 | $8.4200 | $8.5200 | $8.4700 | $8.4900 | 3,421,600 | |
| 2025-08-27 | BN4.SI | SGD | $8.4300 | $8.3100 | $8.4700 | $8.4200 | $8.4300 | 4,155,200 | |
| 2025-08-26 | BN4.SI | SGD | $8.3500 | $8.2500 | $8.3600 | $8.3400 | $8.3500 | 10,063,800 | |
| 2025-08-25 | BN4.SI | SGD | $8.4000 | $8.3500 | $8.4400 | $8.3900 | $8.4000 | 3,919,300 | |
| 2025-08-22 | BN4.SI | SGD | $8.3600 | $8.3100 | $8.3800 | $8.3400 | $8.3600 | 3,353,600 | |
| 2025-08-21 | BN4.SI | SGD | $8.3500 | $8.2900 | $8.3800 | $8.3500 | $8.3600 | 2,488,600 | |
| 2025-08-20 | BN4.SI | SGD | $8.3000 | $8.3000 | $8.3900 | $8.3000 | $8.3200 | 4,139,300 | |
| 2025-08-19 | BN4.SI | SGD | $8.3500 | $8.2200 | $8.3700 | $8.3400 | $8.3600 | 3,936,200 | |
| 2025-08-18 | BN4.SI | SGD | $8.2700 | $8.2300 | $8.4400 | $8.2700 | $8.2800 | 5,268,700 | |
| 2025-08-15 | BN4.SI | SGD | $8.4500 | $8.3700 | $8.4600 | $8.4400 | $8.4500 | 2,720,600 | |
| 2025-08-14 | BN4.SI | SGD | $8.4600 | $8.3800 | $8.5000 | $8.4600 | $8.4700 | 4,348,500 | |
| 2025-08-13 | BN4.SI | SGD | $8.4500 | $8.3700 | $8.5200 | $8.4400 | $8.4500 | 6,505,000 |