Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-11-23 | BN4.SI | SGD | $7.4300 | $7.4100 | $7.4800 | $7.4300 | $7.4400 | 1,605,900 | |
| 2022-11-22 | BN4.SI | SGD | $7.4100 | $7.4100 | $7.4800 | $7.4100 | $7.4300 | 2,065,800 | |
| 2022-11-21 | BN4.SI | SGD | $7.3800 | $7.3200 | $7.4600 | $7.3700 | $7.3800 | 2,653,000 | |
| 2022-11-18 | BN4.SI | SGD | $7.4100 | $7.3800 | $7.5000 | $7.4100 | $7.4200 | 3,941,600 | |
| 2022-11-17 | BN4.SI | SGD | $7.4200 | $7.3500 | $7.4700 | $7.4100 | $7.4200 | 3,595,400 | |
| 2022-11-16 | BN4.SI | SGD | $7.3400 | $7.2600 | $7.3900 | $7.3400 | $7.3500 | 4,818,520 | |
| 2022-11-15 | BN4.SI | SGD | $7.2900 | $7.2700 | $7.3700 | $7.2900 | $7.3000 | 3,409,800 | |
| 2022-11-14 | BN4.SI | SGD | $7.3100 | $7.2100 | $7.3700 | $7.3100 | $7.3200 | 4,280,700 | |
| 2022-11-11 | BN4.SI | SGD | $7.2400 | $7.1700 | $7.2700 | $7.2400 | $7.2500 | 5,602,800 | |
| 2022-11-10 | BN4.SI | SGD | $7.1000 | $7.0400 | $7.1100 | $7.0800 | $7.1000 | 1,635,000 | |
| 2022-11-09 | BN4.SI | SGD | $7.0800 | $7.0500 | $7.1100 | $7.0700 | $7.0800 | 1,966,100 | |
| 2022-11-08 | BN4.SI | SGD | $7.0600 | $7.0600 | $7.1600 | $7.0600 | $7.0700 | 2,398,200 | |
| 2022-11-07 | BN4.SI | SGD | $7.1200 | $7.0800 | $7.1700 | $7.1000 | $7.1300 | 2,378,800 | |
| 2022-11-04 | BN4.SI | SGD | $7.1100 | $7.0000 | $7.1200 | $7.1000 | $7.1100 | 2,898,900 | |
| 2022-11-03 | BN4.SI | SGD | $7.0300 | $6.9800 | $7.0500 | $7.0200 | $7.0300 | 1,692,100 | |
| 2022-11-02 | BN4.SI | SGD | $7.0900 | $7.0000 | $7.0900 | $7.0700 | $7.0900 | 2,858,600 | |
| 2022-11-01 | BN4.SI | SGD | $7.0500 | $6.9900 | $7.0500 | $7.0300 | $7.0500 | 2,471,200 | |
| 2022-10-31 | BN4.SI | SGD | $6.9700 | $6.9700 | $7.0800 | $6.9700 | $6.9800 | 3,950,500 | |
| 2022-10-28 | BN4.SI | SGD | $6.9600 | $6.7400 | $7.0200 | $6.9600 | $6.9700 | 9,325,900 | |
| 2022-10-27 | BN4.SI | SGD | $6.6500 | $6.6100 | $6.6900 | $6.6500 | $6.6600 | 2,634,300 | |
| 2022-10-26 | BN4.SI | SGD | $6.6000 | $6.5700 | $6.6400 | $6.6000 | $6.6100 | 2,344,800 | |
| 2022-10-25 | BN4.SI | SGD | $6.5900 | $6.5200 | $6.6600 | $6.5700 | $6.5900 | 3,056,300 | |
| 2022-10-21 | BN4.SI | SGD | $6.5400 | $6.5200 | $6.6400 | $6.5300 | $6.5400 | 2,544,000 | |
| 2022-10-20 | BN4.SI | SGD | $6.6300 | $6.5800 | $6.6600 | $6.6200 | $6.6400 | 1,504,000 | |
| 2022-10-19 | BN4.SI | SGD | $6.6200 | $6.5800 | $6.7300 | $6.6100 | $6.6200 | 3,130,500 | |
| 2022-10-18 | BN4.SI | SGD | $6.6500 | $6.6400 | $6.7700 | $6.6500 | $6.6700 | 3,307,300 | |
| 2022-10-17 | BN4.SI | SGD | $6.6900 | $6.5600 | $6.7400 | $6.6900 | $6.7000 | 4,283,000 | |
| 2022-10-14 | BN4.SI | SGD | $6.6800 | $6.6800 | $6.9100 | $6.6700 | $6.6800 | 3,888,600 | |
| 2022-10-13 | BN4.SI | SGD | $6.7600 | $6.6800 | $6.8500 | $6.7600 | $6.7700 | 3,485,600 | |
| 2022-10-12 | BN4.SI | SGD | $6.8100 | $6.8100 | $6.9700 | $6.8100 | $6.8200 | 4,498,600 | |
| 2022-10-11 | BN4.SI | SGD | $6.9500 | $6.9100 | $7.0500 | $6.9400 | $6.9500 | 3,385,400 | |
| 2022-10-10 | BN4.SI | SGD | $6.9900 | $6.9800 | $7.0500 | $6.9900 | $7.0000 | 2,704,100 | |
| 2022-10-07 | BN4.SI | SGD | $7.0800 | $7.0100 | $7.1000 | $7.0600 | $7.0800 | 4,175,100 | |
| 2022-10-06 | BN4.SI | SGD | $6.9800 | $6.9700 | $7.0100 | $6.9700 | $6.9800 | 2,335,600 | |
| 2022-10-05 | BN4.SI | SGD | $6.9600 | $6.9400 | $7.0200 | $6.9500 | $6.9600 | 1,893,700 | |
| 2022-10-04 | BN4.SI | SGD | $6.9400 | $6.9100 | $7.0200 | $6.9400 | $6.9500 | 1,856,600 | |
| 2022-10-03 | BN4.SI | SGD | $6.8600 | $6.8500 | $6.9600 | $6.8600 | $6.8700 | 2,304,600 | |
| 2022-09-30 | BN4.SI | SGD | $6.9500 | $6.8700 | $6.9800 | $6.9400 | $6.9500 | 4,391,600 | |
| 2022-09-29 | BN4.SI | SGD | $6.9300 | $6.8100 | $7.0300 | $6.9200 | $6.9300 | 9,698,600 | |
| 2022-09-28 | BN4.SI | SGD | $6.7600 | $6.7600 | $6.9400 | $6.7600 | $6.7700 | 8,588,400 | |
| 2022-09-27 | BN4.SI | SGD | $6.9700 | $6.9500 | $7.0300 | $6.9700 | $6.9900 | 4,461,100 | |
| 2022-09-26 | BN4.SI | SGD | $7.0100 | $6.9700 | $7.1800 | $7.0100 | $7.0200 | 5,093,300 | |
| 2022-09-23 | BN4.SI | SGD | $7.2100 | $7.2100 | $7.3000 | $7.2100 | $7.2200 | 3,779,600 | |
| 2022-09-22 | BN4.SI | SGD | $7.3000 | $7.1800 | $7.3400 | $7.3000 | $7.3100 | 3,567,300 | |
| 2022-09-21 | BN4.SI | SGD | $7.2400 | $7.1600 | $7.2800 | $7.2400 | $7.2500 | 3,909,100 | |
| 2022-09-20 | BN4.SI | SGD | $7.1700 | $7.1500 | $7.2800 | $7.1600 | $7.1700 | 3,241,200 | |
| 2022-09-19 | BN4.SI | SGD | $7.1900 | $7.1700 | $7.3200 | $7.1900 | $7.2000 | 3,353,700 | |
| 2022-09-16 | BN4.SI | SGD | $7.3100 | $7.2200 | $7.3100 | $7.3000 | $7.3100 | 7,813,800 | |
| 2022-09-15 | BN4.SI | SGD | $7.3200 | $7.3200 | $7.3900 | $7.3200 | $7.3300 | 3,234,935 | |
| 2022-09-14 | BN4.SI | SGD | $7.3500 | $7.3500 | $7.4700 | $7.3400 | $7.3600 | 6,508,200 |