Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | BN4.SI | SGD | $6.5800 | $6.5400 | $6.6700 | $6.5800 | $6.5900 | 3,877,500 | |
| 2024-11-20 | BN4.SI | SGD | $6.6500 | $6.6400 | $6.7800 | $6.6500 | $6.6600 | 3,544,400 | |
| 2024-11-19 | BN4.SI | SGD | $6.7200 | $6.6600 | $6.7300 | $6.7100 | $6.7200 | 8,210,600 | |
| 2024-11-18 | BN4.SI | SGD | $6.5800 | $6.5400 | $6.6000 | $6.5700 | $6.5800 | 3,181,900 | |
| 2024-11-15 | BN4.SI | SGD | $6.5600 | $6.3900 | $6.5600 | $6.5500 | $6.5600 | 6,634,300 | |
| 2024-11-14 | BN4.SI | SGD | $6.3800 | $6.3600 | $6.4100 | $6.3800 | $6.3900 | 1,819,200 | |
| 2024-11-13 | BN4.SI | SGD | $6.4000 | $6.3800 | $6.4400 | $6.3900 | $6.4000 | 1,789,900 | |
| 2024-11-12 | BN4.SI | SGD | $6.4000 | $6.3700 | $6.4600 | $6.4000 | $6.4100 | 2,540,800 | |
| 2024-11-11 | BN4.SI | SGD | $6.3900 | $6.3800 | $6.4300 | $6.3900 | $6.4000 | 1,699,300 | |
| 2024-11-08 | BN4.SI | SGD | $6.4100 | $6.3900 | $6.4600 | $6.4100 | $6.4300 | 3,001,700 | |
| 2024-11-07 | BN4.SI | SGD | $6.4400 | $6.4200 | $6.4800 | $6.4300 | $6.4400 | 2,762,800 | |
| 2024-11-06 | BN4.SI | SGD | $6.4300 | $6.3400 | $6.4600 | $6.4300 | $6.4400 | 3,048,800 | |
| 2024-11-05 | BN4.SI | SGD | $6.4000 | $6.3500 | $6.4200 | $6.3900 | $6.4000 | 1,913,000 | |
| 2024-11-04 | BN4.SI | SGD | $6.3800 | $6.3700 | $6.4200 | $6.3800 | $6.3900 | 1,645,800 | |
| 2024-11-01 | BN4.SI | SGD | $6.4000 | $6.3400 | $6.4700 | $6.4000 | $6.4200 | 3,711,800 | |
| 2024-10-30 | BN4.SI | SGD | $6.4000 | $6.4000 | $6.5300 | $6.4000 | $6.4400 | 3,785,000 | |
| 2024-10-29 | BN4.SI | SGD | $6.5000 | $6.4400 | $6.5200 | $6.4800 | $6.5000 | 3,381,400 | |
| 2024-10-28 | BN4.SI | SGD | $6.4800 | $6.4600 | $6.5300 | $6.4800 | $6.4900 | 2,380,100 | |
| 2024-10-25 | BN4.SI | SGD | $6.5100 | $6.4300 | $6.5400 | $6.5100 | $6.5200 | 3,024,300 | |
| 2024-10-24 | BN4.SI | SGD | $6.4700 | $6.4400 | $6.5900 | $6.4700 | $6.4800 | 6,836,600 | |
| 2024-10-23 | BN4.SI | SGD | $6.3800 | $6.3800 | $6.4300 | $6.3700 | $6.3800 | 2,514,100 | |
| 2024-10-22 | BN4.SI | SGD | $6.3800 | $6.3800 | $6.4500 | $6.3800 | $6.3900 | 3,788,200 | |
| 2024-10-21 | BN4.SI | SGD | $6.4500 | $6.4400 | $6.5100 | $6.4500 | $6.4600 | 1,737,300 | |
| 2024-10-18 | BN4.SI | SGD | $6.4700 | $6.4100 | $6.5000 | $6.4700 | $6.4800 | 3,261,400 | |
| 2024-10-17 | BN4.SI | SGD | $6.4300 | $6.3900 | $6.4700 | $6.4200 | $6.4300 | 2,341,700 | |
| 2024-10-16 | BN4.SI | SGD | $6.3800 | $6.3800 | $6.4500 | $6.3800 | $6.4000 | 3,687,200 | |
| 2024-10-15 | BN4.SI | SGD | $6.4000 | $6.4000 | $6.5200 | $6.4000 | $6.4100 | 2,624,200 | |
| 2024-10-14 | BN4.SI | SGD | $6.4800 | $6.4300 | $6.5100 | $6.4800 | $6.4900 | 2,235,100 | |
| 2024-10-11 | BN4.SI | SGD | $6.4800 | $6.4800 | $6.5500 | $6.4800 | $6.5000 | 1,500,700 | |
| 2024-10-10 | BN4.SI | SGD | $6.4900 | $6.4800 | $6.5900 | $6.4900 | $6.5000 | 2,603,764 | |
| 2024-10-09 | BN4.SI | SGD | $6.5000 | $6.4700 | $6.6100 | $6.5000 | $6.5100 | 4,545,000 | |
| 2024-10-08 | BN4.SI | SGD | $6.5300 | $6.5300 | $6.6400 | $6.5300 | $6.5600 | 4,045,600 | |
| 2024-10-07 | BN4.SI | SGD | $6.6500 | $6.6300 | $6.7100 | $6.6500 | $6.6600 | 3,197,300 | |
| 2024-10-04 | BN4.SI | SGD | $6.6800 | $6.6400 | $6.6900 | $6.6600 | $6.6800 | 2,524,900 | |
| 2024-10-03 | BN4.SI | SGD | $6.6500 | $6.6100 | $6.7100 | $6.6500 | $6.6600 | 4,691,500 | |
| 2024-10-02 | BN4.SI | SGD | $6.6000 | $6.6000 | $6.6800 | $6.6000 | $6.6100 | 3,590,800 | |
| 2024-10-01 | BN4.SI | SGD | $6.6400 | $6.6400 | $6.7500 | $6.6400 | $6.6500 | 4,226,700 | |
| 2024-09-30 | BN4.SI | SGD | $6.6300 | $6.5900 | $6.6600 | $6.6200 | $6.6300 | 4,561,900 | |
| 2024-09-27 | BN4.SI | SGD | $6.6200 | $6.5300 | $6.6400 | $6.6100 | $6.6200 | 5,725,300 | |
| 2024-09-26 | BN4.SI | SGD | $6.5300 | $6.5100 | $6.5900 | $0.0000 | $6.5400 | 6,569,600 | |
| 2024-09-25 | BN4.SI | SGD | $6.5500 | $6.5400 | $6.6000 | $6.5500 | $6.5600 | 4,637,600 | |
| 2024-09-24 | BN4.SI | SGD | $6.5700 | $6.5400 | $6.6300 | $6.5700 | $6.5800 | 5,545,900 | |
| 2024-09-23 | BN4.SI | SGD | $6.5700 | $6.5300 | $6.6000 | $6.5600 | $6.5700 | 2,274,900 | |
| 2024-09-20 | BN4.SI | SGD | $6.5800 | $6.5200 | $6.6000 | $6.5500 | $6.5800 | 6,945,827 | |
| 2024-09-19 | BN4.SI | SGD | $6.5900 | $6.4900 | $6.6300 | $6.5800 | $6.5900 | 8,315,500 | |
| 2024-09-18 | BN4.SI | SGD | $6.5100 | $6.4700 | $6.5300 | $6.5000 | $6.5100 | 4,376,500 | |
| 2024-09-17 | BN4.SI | SGD | $6.4900 | $6.3200 | $6.5000 | $6.4800 | $6.4900 | 7,744,200 | |
| 2024-09-16 | BN4.SI | SGD | $6.3300 | $6.2100 | $6.3300 | $6.3200 | $6.3300 | 3,828,000 | |
| 2024-09-13 | BN4.SI | SGD | $6.2300 | $6.1900 | $6.2500 | $6.2200 | $6.2300 | 4,141,100 | |
| 2024-09-12 | BN4.SI | SGD | $6.1900 | $6.1400 | $6.2100 | $6.1900 | $6.2000 | 4,242,400 |