Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-07 | BN4.SI | SGD | CD | $7.1100 | $7.0800 | $7.2300 | $7.1000 | $7.1200 | 7,775,200 |
| 2023-02-06 | BN4.SI | SGD | CD | $7.1800 | $7.1700 | $7.2300 | $7.1800 | $7.1900 | 5,241,600 |
| 2023-02-03 | BN4.SI | SGD | $7.2600 | $7.2300 | $7.4900 | $7.2600 | $7.2700 | 12,402,700 | |
| 2023-02-02 | BN4.SI | SGD | $7.6500 | $7.5500 | $7.6500 | $7.6400 | $7.6500 | 1,877,100 | |
| 2023-02-01 | BN4.SI | SGD | $7.6400 | $7.5800 | $7.6500 | $7.6300 | $7.6400 | 2,596,100 | |
| 2023-01-31 | BN4.SI | SGD | $7.5500 | $7.4800 | $7.5900 | $7.5300 | $7.5500 | 2,767,800 | |
| 2023-01-30 | BN4.SI | SGD | $7.5600 | $7.5100 | $7.6200 | $7.5500 | $7.5600 | 4,771,900 | |
| 2023-01-27 | BN4.SI | SGD | $7.5500 | $7.5200 | $7.5600 | $7.5500 | $7.5600 | 2,674,500 | |
| 2023-01-26 | BN4.SI | SGD | $7.5200 | $7.4400 | $7.5300 | $7.5100 | $7.5200 | 2,645,600 | |
| 2023-01-25 | BN4.SI | SGD | $7.4700 | $7.4200 | $7.5300 | $7.4600 | $7.4700 | 4,376,400 | |
| 2023-01-20 | BN4.SI | SGD | $7.3500 | $7.2900 | $7.3800 | $7.3500 | $7.3600 | 2,458,300 | |
| 2023-01-19 | BN4.SI | SGD | $7.3200 | $7.2100 | $7.3400 | $7.3100 | $7.3200 | 3,693,300 | |
| 2023-01-18 | BN4.SI | SGD | $7.2200 | $7.1600 | $7.2500 | $7.2100 | $7.2300 | 2,525,100 | |
| 2023-01-17 | BN4.SI | SGD | $7.1800 | $7.1300 | $7.2000 | $7.1800 | $7.1900 | 2,420,000 | |
| 2023-01-16 | BN4.SI | SGD | $7.1500 | $7.1100 | $7.2500 | $0.0000 | $7.1600 | 4,116,700 | |
| 2023-01-13 | BN4.SI | SGD | $7.2600 | $7.1800 | $7.2600 | $7.2500 | $7.2600 | 2,935,500 | |
| 2023-01-12 | BN4.SI | SGD | $7.1700 | $7.1200 | $7.3100 | $7.1600 | $7.1700 | 4,864,400 | |
| 2023-01-11 | BN4.SI | SGD | $7.2600 | $7.2300 | $7.2900 | $7.2600 | $7.2900 | 2,160,900 | |
| 2023-01-10 | BN4.SI | SGD | $7.2700 | $7.2200 | $7.3400 | $7.2600 | $7.2700 | 2,072,000 | |
| 2023-01-09 | BN4.SI | SGD | $7.3100 | $7.2700 | $7.3900 | $7.2900 | $7.3100 | 2,066,300 | |
| 2023-01-06 | BN4.SI | SGD | $7.2600 | $7.2300 | $7.3300 | $7.2500 | $7.2600 | 2,224,700 | |
| 2023-01-05 | BN4.SI | SGD | $7.3200 | $7.2400 | $7.3500 | $7.2900 | $7.3200 | 2,070,400 | |
| 2023-01-04 | BN4.SI | SGD | $7.2200 | $7.2100 | $7.2800 | $7.2200 | $7.2300 | 1,300,200 | |
| 2023-01-03 | BN4.SI | SGD | $7.2700 | $7.1700 | $7.3000 | $7.2700 | $7.2800 | 1,946,300 | |
| 2022-12-30 | BN4.SI | SGD | $7.2600 | $7.2600 | $7.3500 | $7.2600 | $7.2800 | 1,485,800 | |
| 2022-12-29 | BN4.SI | SGD | $7.2900 | $7.2700 | $7.3500 | $7.2900 | $7.3000 | 2,105,200 | |
| 2022-12-28 | BN4.SI | SGD | $7.3000 | $7.2600 | $7.3400 | $7.2900 | $7.3000 | 1,801,400 | |
| 2022-12-27 | BN4.SI | SGD | $7.3400 | $7.3300 | $7.4200 | $7.3300 | $7.3500 | 1,125,100 | |
| 2022-12-23 | BN4.SI | SGD | $7.3600 | $7.3300 | $7.3700 | $7.3500 | $7.3600 | 849,600 | |
| 2022-12-22 | BN4.SI | SGD | $7.4000 | $7.3400 | $7.4400 | $7.3900 | $7.4100 | 2,531,800 | |
| 2022-12-21 | BN4.SI | SGD | $7.2900 | $7.2200 | $7.3000 | $7.2800 | $7.2900 | 2,315,200 | |
| 2022-12-20 | BN4.SI | SGD | $7.2200 | $7.2000 | $7.3500 | $7.2200 | $7.2300 | 3,211,500 | |
| 2022-12-19 | BN4.SI | SGD | $7.3100 | $7.3100 | $7.4000 | $7.3100 | $7.3300 | 2,498,000 | |
| 2022-12-16 | BN4.SI | SGD | $7.3300 | $7.3100 | $7.4100 | $7.3300 | $7.3400 | 7,081,600 | |
| 2022-12-15 | BN4.SI | SGD | $7.4500 | $7.4200 | $7.5000 | $7.4500 | $7.4600 | 2,192,900 | |
| 2022-12-14 | BN4.SI | SGD | $7.4800 | $7.4100 | $7.5800 | $7.4800 | $7.4900 | 3,225,100 | |
| 2022-12-13 | BN4.SI | SGD | $7.4400 | $7.4100 | $7.5000 | $7.4300 | $7.4400 | 2,154,100 | |
| 2022-12-12 | BN4.SI | SGD | $7.4300 | $7.3900 | $7.4800 | $7.4200 | $7.4300 | 2,391,800 | |
| 2022-12-09 | BN4.SI | SGD | $7.4800 | $7.4400 | $7.5400 | $7.4700 | $7.4800 | 3,288,100 | |
| 2022-12-08 | BN4.SI | SGD | $7.4700 | $7.4000 | $7.4900 | $7.4600 | $7.4700 | 3,333,900 | |
| 2022-12-07 | BN4.SI | SGD | $7.4300 | $7.4200 | $7.4900 | $7.4300 | $7.4400 | 2,812,500 | |
| 2022-12-06 | BN4.SI | SGD | $7.4300 | $7.4200 | $7.6300 | $7.4300 | $7.4400 | 6,062,800 | |
| 2022-12-05 | BN4.SI | SGD | $7.6000 | $7.5900 | $7.7200 | $7.5900 | $7.6000 | 5,060,300 | |
| 2022-12-02 | BN4.SI | SGD | $7.6400 | $7.5500 | $7.6800 | $7.6300 | $7.6400 | 3,911,900 | |
| 2022-12-01 | BN4.SI | SGD | $7.5800 | $7.5400 | $7.6200 | $7.5700 | $7.5800 | 3,553,000 | |
| 2022-11-30 | BN4.SI | SGD | $7.5400 | $7.4500 | $7.5500 | $7.5100 | $7.5400 | 6,204,500 | |
| 2022-11-29 | BN4.SI | SGD | $7.5300 | $7.4600 | $7.5400 | $7.5200 | $7.5300 | 3,871,400 | |
| 2022-11-28 | BN4.SI | SGD | $7.5000 | $7.4200 | $7.5000 | $7.4900 | $7.5000 | 2,610,800 | |
| 2022-11-25 | BN4.SI | SGD | $7.5000 | $7.4700 | $7.5400 | $7.5000 | $7.5100 | 2,672,600 | |
| 2022-11-24 | BN4.SI | SGD | $7.4900 | $7.4400 | $7.4900 | $7.4800 | $7.4900 | 2,392,500 |