Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-08-28 | BN4.SI | SGD | $11.4600 | $11.3200 | $11.4800 | $11.4400 | $11.4600 | 3,055,100 | |
| 2026-08-27 | BN4.SI | SGD | $11.4700 | $11.3300 | $11.4700 | $11.4400 | $11.4700 | 2,427,900 | |
| 2026-08-26 | BN4.SI | SGD | $11.4100 | $11.3300 | $11.4800 | $11.4000 | $11.4100 | 2,467,500 | |
| 2026-08-25 | BN4.SI | SGD | $11.4400 | $11.3300 | $11.4800 | $11.4300 | $11.4400 | 2,907,700 | |
| 2026-08-24 | BN4.SI | SGD | $11.3500 | $11.2500 | $11.4500 | $11.3400 | $11.3500 | 2,368,000 | |
| 2026-08-21 | BN4.SI | SGD | $11.3200 | $11.2200 | $11.3700 | $11.3200 | $11.3300 | 2,743,500 | |
| 2026-08-20 | BN4.SI | SGD | $11.2700 | $11.1600 | $11.4400 | $11.2600 | $11.2700 | 5,003,700 | |
| 2026-08-19 | BN4.SI | SGD | $11.2300 | $11.2000 | $11.3400 | $11.2300 | $11.2800 | 4,368,100 | |
| 2026-08-18 | BN4.SI | SGD | $11.3200 | $11.3100 | $11.5000 | $11.3200 | $11.3400 | 3,491,500 | |
| 2026-08-17 | BN4.SI | SGD | $11.5100 | $11.0900 | $11.5600 | $11.5000 | $11.5100 | 6,250,700 | |
| 2026-08-14 | BN4.SI | SGD | $11.1700 | $11.0400 | $11.2000 | $11.1500 | $11.1700 | 3,360,680 | |
| 2026-08-13 | BN4.SI | SGD | $11.1100 | $11.0900 | $11.3900 | $11.1100 | $0.0000 | 4,316,200 | |
| 2026-08-12 | BN4.SI | SGD | XD | $11.2900 | $11.1000 | $11.3300 | $11.2900 | $11.3000 | 5,736,000 |
| 2026-08-11 | BN4.SI | SGD | XD | $11.0800 | $10.9500 | $11.2400 | $11.0800 | $11.1000 | 5,757,700 |
| 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 |