Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | BN4.SI | SGD | $11.0600 | $10.9000 | $11.2100 | $11.0600 | $11.0800 | 4,198,700 | |
| 2026-06-25 | BN4.SI | SGD | $11.2300 | $11.1400 | $11.2800 | $11.2300 | $11.2400 | 2,249,400 | |
| 2026-06-24 | BN4.SI | SGD | $11.2000 | $11.0600 | $11.2700 | $11.1900 | $11.2100 | 2,737,400 | |
| 2026-06-23 | BN4.SI | SGD | $11.1100 | $11.0300 | $11.2000 | $11.1000 | $11.1100 | 2,513,100 | |
| 2026-06-22 | BN4.SI | SGD | $11.1400 | $11.0800 | $11.3500 | $11.1300 | $11.1400 | 3,084,352 | |
| 2026-06-19 | BN4.SI | SGD | $11.2700 | $11.1800 | $11.3600 | $11.2400 | $11.2700 | 4,399,212 | |
| 2026-06-18 | BN4.SI | SGD | $11.2800 | $11.2000 | $11.4100 | $11.2800 | $11.3000 | 4,695,700 | |
| 2026-06-17 | BN4.SI | SGD | $11.3700 | $11.2000 | $11.4500 | $11.3700 | $11.3800 | 3,966,900 | |
| 2026-06-16 | BN4.SI | SGD | $11.2100 | $10.9500 | $11.3300 | $11.2100 | $11.2300 | 5,785,700 | |
| 2026-06-15 | BN4.SI | SGD | $10.9500 | $10.7500 | $11.0400 | $10.9500 | $10.9600 | 4,333,400 | |
| 2026-06-12 | BN4.SI | SGD | $10.6500 | $10.5800 | $10.7500 | $10.6500 | $10.6600 | 2,109,800 | |
| 2026-06-11 | BN4.SI | SGD | $10.5900 | $10.4900 | $10.6400 | $10.5800 | $10.5900 | 2,545,200 | |
| 2026-06-10 | BN4.SI | SGD | $10.5500 | $10.4300 | $10.6300 | $10.5500 | $10.5600 | 2,964,000 | |
| 2026-06-09 | BN4.SI | SGD | $10.5100 | $10.3800 | $10.5300 | $10.5000 | $10.5100 | 3,146,200 | |
| 2026-06-08 | BN4.SI | SGD | $10.4600 | $10.3300 | $10.5200 | $10.4500 | $10.4600 | 2,592,200 | |
| 2026-06-05 | BN4.SI | SGD | $10.5900 | $10.5300 | $10.7400 | $10.5900 | $10.6000 | 3,167,297 | |
| 2026-06-04 | BN4.SI | SGD | $10.6600 | $10.6600 | $10.8600 | $10.6500 | $10.6600 | 4,476,600 | |
| 2026-06-03 | BN4.SI | SGD | $10.8700 | $10.8600 | $11.0700 | $10.8600 | $10.8700 | 3,318,200 | |
| 2026-06-02 | BN4.SI | SGD | $10.9500 | $10.7400 | $11.0000 | $10.9400 | $10.9500 | 4,996,714 | |
| 2026-05-29 | BN4.SI | SGD | $10.7600 | $10.7600 | $10.9500 | $0.0000 | $10.8300 | 13,209,843 | |
| 2026-05-28 | BN4.SI | SGD | $10.7200 | $10.7200 | $10.9200 | $10.7200 | $10.7300 | 4,209,000 | |
| 2026-05-26 | BN4.SI | SGD | $10.8400 | $10.8300 | $11.1200 | $10.8400 | $10.8800 | 3,187,400 | |
| 2026-05-25 | BN4.SI | SGD | $11.0700 | $10.9200 | $11.1300 | $11.0700 | $11.0800 | 4,292,500 | |
| 2026-05-22 | BN4.SI | SGD | $10.9100 | $10.5600 | $11.0600 | $10.9000 | $10.9100 | 6,555,400 | |
| 2026-05-21 | BN4.SI | SGD | $10.4200 | $10.3500 | $10.5000 | $10.4100 | $10.4200 | 3,884,800 | |
| 2026-05-20 | BN4.SI | SGD | $10.3200 | $10.1500 | $10.3800 | $10.3200 | $0.0000 | 4,572,931 | |
| 2026-05-19 | BN4.SI | SGD | $10.2300 | $10.1300 | $10.3700 | $10.2300 | $10.2400 | 8,262,600 | |
| 2026-05-18 | BN4.SI | SGD | $10.3800 | $10.0700 | $10.4700 | $10.3700 | $10.3800 | 7,992,900 | |
| 2026-05-15 | BN4.SI | SGD | $10.6000 | $10.5800 | $10.7700 | $10.6000 | $10.6200 | 4,764,600 | |
| 2026-05-14 | BN4.SI | SGD | $10.7000 | $10.7000 | $10.9600 | $10.7000 | $10.7200 | 3,841,500 | |
| 2026-05-13 | BN4.SI | SGD | $10.8900 | $10.8300 | $11.0100 | $10.8900 | $0.0000 | 3,945,117 | |
| 2026-05-12 | BN4.SI | SGD | $10.7800 | $10.7800 | $10.8900 | $10.7800 | $0.0000 | 4,199,800 | |
| 2026-05-11 | BN4.SI | SGD | $10.9100 | $10.8600 | $11.0300 | $10.9000 | $10.9100 | 2,859,500 | |
| 2026-05-08 | BN4.SI | SGD | $10.9400 | $10.8600 | $11.0200 | $10.9400 | $10.9600 | 4,156,000 | |
| 2026-05-07 | BN4.SI | SGD | $11.1400 | $11.0300 | $11.1900 | $11.1400 | $11.1500 | 5,558,400 | |
| 2026-05-06 | BN4.SI | SGD | $10.9600 | $10.9100 | $11.0700 | $10.9600 | $10.9800 | 2,557,500 | |
| 2026-05-05 | BN4.SI | SGD | $10.9700 | $10.7800 | $11.0300 | $10.9700 | $10.9800 | 3,604,000 | |
| 2026-05-04 | BN4.SI | SGD | $10.8700 | $10.8200 | $10.9600 | $10.8700 | $10.9000 | 2,337,900 | |
| 2026-04-30 | BN4.SI | SGD | $10.8700 | $10.7200 | $10.9000 | $10.8400 | $10.8700 | 5,122,400 | |
| 2026-04-29 | BN4.SI | SGD | $10.8000 | $10.6800 | $10.9400 | $10.8000 | $10.8100 | 5,006,500 | |
| 2026-04-28 | BN4.SI | SGD | XDXE | $10.8900 | $10.8600 | $11.0500 | $10.8900 | $10.9000 | 4,497,000 |
| 2026-04-27 | BN4.SI | SGD | XDXE | $10.9500 | $10.9400 | $11.2700 | $10.9400 | $10.9500 | 7,802,900 |
| 2026-04-24 | BN4.SI | SGD | CDCE | $11.5500 | $11.5300 | $11.6400 | $11.5500 | $11.5600 | 4,350,200 |
| 2026-04-23 | BN4.SI | SGD | CDCE | $11.6200 | $11.5300 | $12.0300 | $11.6200 | $0.0000 | 12,560,200 |
| 2026-04-22 | BN4.SI | SGD | CDCE | $12.0300 | $11.9500 | $12.1000 | $0.0000 | $12.0300 | 7,159,000 |
| 2026-04-21 | BN4.SI | SGD | CDCE | $11.9900 | $11.8600 | $12.0700 | $11.9900 | $12.0000 | 3,357,700 |
| 2026-04-20 | BN4.SI | SGD | CDCE | $11.8600 | $11.7700 | $11.9300 | $11.8500 | $11.8600 | 3,021,500 |
| 2026-04-17 | BN4.SI | SGD | CDCE | $11.9300 | $11.8700 | $12.0400 | $11.9300 | $11.9400 | 3,792,700 |
| 2026-04-16 | BN4.SI | SGD | CDCE | $12.0000 | $11.9900 | $12.1300 | $12.0000 | $12.0200 | 4,490,000 |
| 2026-04-15 | BN4.SI | SGD | CDCE | $11.9400 | $11.9200 | $12.2400 | $11.9400 | $11.9600 | 5,521,700 |