Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-06-14 | BN4.SI | SGD | $6.6900 | $6.4900 | $6.7000 | $6.6900 | $6.7000 | 6,788,400 | |
| 2023-06-13 | BN4.SI | SGD | $6.5100 | $6.3900 | $6.5200 | $6.4900 | $6.5100 | 3,077,500 | |
| 2023-06-12 | BN4.SI | SGD | $6.4500 | $6.4300 | $6.4800 | $6.4400 | $6.4500 | 1,621,500 | |
| 2023-06-09 | BN4.SI | SGD | $6.4500 | $6.3700 | $6.4500 | $6.4300 | $6.4500 | 2,715,900 | |
| 2023-06-08 | BN4.SI | SGD | $6.3900 | $6.3100 | $6.3900 | $6.3600 | $6.3900 | 2,618,200 | |
| 2023-06-07 | BN4.SI | SGD | $6.3200 | $6.3000 | $6.3900 | $6.3200 | $6.3300 | 2,882,800 | |
| 2023-06-06 | BN4.SI | SGD | $6.3400 | $6.3000 | $6.3700 | $6.3200 | $6.3400 | 2,453,800 | |
| 2023-06-05 | BN4.SI | SGD | $6.3600 | $6.3100 | $6.4100 | $6.3500 | $6.3600 | 3,679,500 | |
| 2023-06-01 | BN4.SI | SGD | $6.2600 | $6.2200 | $6.3400 | $6.2500 | $6.2600 | 5,211,300 | |
| 2023-05-31 | BN4.SI | SGD | $6.3100 | $6.2000 | $6.3100 | $6.2900 | $6.3100 | 13,859,700 | |
| 2023-05-30 | BN4.SI | SGD | $6.3000 | $6.2800 | $6.3800 | $6.3000 | $6.3200 | 2,780,600 | |
| 2023-05-29 | BN4.SI | SGD | $6.3400 | $6.3300 | $6.4600 | $6.3400 | $6.3500 | 2,143,700 | |
| 2023-05-26 | BN4.SI | SGD | $6.4000 | $6.3000 | $6.4000 | $6.3900 | $6.4000 | 2,104,600 | |
| 2023-05-25 | BN4.SI | SGD | $6.3100 | $6.2800 | $6.4000 | $6.3100 | $6.3200 | 4,866,200 | |
| 2023-05-24 | BN4.SI | SGD | $6.4300 | $6.3800 | $6.5200 | $6.4300 | $6.4400 | 3,035,200 | |
| 2023-05-23 | BN4.SI | SGD | $6.5000 | $6.4700 | $6.5600 | $6.5000 | $6.5100 | 1,817,500 | |
| 2023-05-22 | BN4.SI | SGD | $6.5100 | $6.4300 | $6.5100 | $6.5000 | $6.5100 | 2,539,200 | |
| 2023-05-19 | BN4.SI | SGD | $6.4800 | $6.4600 | $6.5700 | $6.4800 | $6.4900 | 2,766,000 | |
| 2023-05-18 | BN4.SI | SGD | $6.5100 | $6.4800 | $6.5700 | $6.5100 | $6.5200 | 3,387,400 | |
| 2023-05-17 | BN4.SI | SGD | $6.4500 | $6.4400 | $6.5200 | $6.4500 | $6.4600 | 4,168,500 | |
| 2023-05-16 | BN4.SI | SGD | $6.5000 | $6.4100 | $6.5400 | $6.4800 | $6.5000 | 3,638,000 | |
| 2023-05-15 | BN4.SI | SGD | $6.4400 | $6.3400 | $6.4500 | $6.4400 | $6.4500 | 2,646,500 | |
| 2023-05-12 | BN4.SI | SGD | $6.4000 | $6.3600 | $6.4400 | $6.4000 | $6.4100 | 3,090,100 | |
| 2023-05-11 | BN4.SI | SGD | $6.4300 | $6.3900 | $6.4600 | $6.4300 | $6.4400 | 3,280,700 | |
| 2023-05-10 | BN4.SI | SGD | $6.4200 | $6.3400 | $6.4300 | $6.4100 | $6.4200 | 2,658,000 | |
| 2023-05-09 | BN4.SI | SGD | $6.3800 | $6.3300 | $6.4300 | $6.3700 | $6.3800 | 3,823,800 | |
| 2023-05-08 | BN4.SI | SGD | $6.4200 | $6.4100 | $6.5000 | $6.4200 | $6.4300 | 1,717,600 | |
| 2023-05-05 | BN4.SI | SGD | $6.4500 | $6.4200 | $6.5500 | $6.4400 | $6.4500 | 2,918,700 | |
| 2023-05-04 | BN4.SI | SGD | $6.5000 | $6.4000 | $6.5000 | $6.4900 | $6.5000 | 4,511,000 | |
| 2023-05-03 | BN4.SI | SGD | $6.4000 | $6.2100 | $6.4200 | $6.3900 | $6.4000 | 7,826,000 | |
| 2023-05-02 | BN4.SI | SGD | $6.2200 | $6.1900 | $6.3100 | $6.2100 | $6.2200 | 4,158,900 | |
| 2023-04-28 | BN4.SI | SGD | XD | $6.1700 | $6.1200 | $6.2500 | $6.1700 | $6.1900 | 4,489,300 |
| 2023-04-27 | BN4.SI | SGD | XD | $6.1300 | $6.0600 | $6.1500 | $6.1200 | $6.1300 | 7,073,700 |
| 2023-04-26 | BN4.SI | SGD | CD | $6.3700 | $6.2900 | $6.3700 | $6.3600 | $6.3700 | 3,747,200 |
| 2023-04-25 | BN4.SI | SGD | CD | $6.3500 | $6.3300 | $6.4400 | $6.3400 | $6.3500 | 4,964,700 |
| 2023-04-24 | BN4.SI | SGD | CD | $6.4100 | $6.3700 | $6.4900 | $6.4100 | $6.4200 | 4,825,500 |
| 2023-04-21 | BN4.SI | SGD | CD | $6.4600 | $6.2900 | $6.4800 | $6.4500 | $6.4600 | 8,282,800 |
| 2023-04-20 | BN4.SI | SGD | CD | $6.2700 | $6.1600 | $6.2900 | $6.2600 | $6.2700 | 5,737,400 |
| 2023-04-19 | BN4.SI | SGD | CD | $6.1900 | $6.0800 | $6.2400 | $6.1800 | $6.1900 | 6,297,700 |
| 2023-04-18 | BN4.SI | SGD | CD | $6.0700 | $6.0100 | $6.1400 | $6.0700 | $6.0900 | 5,245,400 |
| 2023-04-17 | BN4.SI | SGD | CD | $6.0500 | $5.9000 | $6.0600 | $6.0400 | $6.0500 | 6,865,600 |
| 2023-04-14 | BN4.SI | SGD | CD | $5.9000 | $5.8900 | $5.9400 | $5.9000 | $5.9200 | 2,722,800 |
| 2023-04-13 | BN4.SI | SGD | CD | $5.8700 | $5.8200 | $5.9100 | $5.8700 | $5.8900 | 2,918,300 |
| 2023-04-12 | BN4.SI | SGD | CD | $5.8500 | $5.8200 | $5.9200 | $5.8500 | $5.8600 | 2,955,200 |
| 2023-04-11 | BN4.SI | SGD | CD | $5.9000 | $5.8400 | $5.9200 | $5.8900 | $5.9000 | 1,607,700 |
| 2023-04-10 | BN4.SI | SGD | CD | $5.8500 | $5.8500 | $5.9300 | $5.8500 | $5.8600 | 1,863,300 |
| 2023-04-06 | BN4.SI | SGD | CD | $5.8600 | $5.8300 | $5.8900 | $5.8600 | $5.8700 | 2,288,000 |
| 2023-04-05 | BN4.SI | SGD | CD | $5.8700 | $5.8400 | $5.9900 | $5.8500 | $5.8700 | 5,692,700 |
| 2023-04-04 | BN4.SI | SGD | CD | $5.9100 | $5.7100 | $5.9100 | $5.9000 | $5.9100 | 4,675,200 |
| 2023-04-03 | BN4.SI | SGD | CD | $5.7400 | $5.6700 | $5.7700 | $5.7300 | $5.7400 | 4,693,000 |