Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-03-31 | BN4.SI | SGD | CD | $5.6300 | $5.6000 | $5.6500 | $5.6200 | $5.6300 | 3,533,700 |
| 2023-03-30 | BN4.SI | SGD | CD | $5.6200 | $5.5700 | $5.6400 | $5.6000 | $5.6200 | 4,212,900 |
| 2023-03-29 | BN4.SI | SGD | CD | $5.5600 | $5.4900 | $5.5700 | $5.5500 | $5.5600 | 3,239,400 |
| 2023-03-28 | BN4.SI | SGD | CD | $5.5400 | $5.4700 | $5.5500 | $5.5200 | $5.5400 | 4,767,900 |
| 2023-03-27 | BN4.SI | SGD | CD | $5.4700 | $5.4300 | $5.5000 | $5.4600 | $5.4700 | 2,536,800 |
| 2023-03-24 | BN4.SI | SGD | CD | $5.4000 | $5.3900 | $5.4600 | $5.4000 | $5.4100 | 2,416,600 |
| 2023-03-23 | BN4.SI | SGD | CD | $5.4600 | $5.3800 | $5.4700 | $5.4600 | $5.4700 | 2,366,200 |
| 2023-03-22 | BN4.SI | SGD | CD | $5.4300 | $5.3400 | $5.4600 | $5.4300 | $5.4400 | 3,809,700 |
| 2023-03-21 | BN4.SI | SGD | CD | $5.3400 | $5.3000 | $5.3800 | $5.3400 | $5.3500 | 2,786,400 |
| 2023-03-20 | BN4.SI | SGD | CD | $5.2900 | $5.2700 | $5.3900 | $5.2800 | $5.2900 | 3,959,500 |
| 2023-03-17 | BN4.SI | SGD | CD | $5.4000 | $5.3000 | $5.4000 | $5.3900 | $5.4000 | 13,536,500 |
| 2023-03-16 | BN4.SI | SGD | CD | $5.3200 | $5.2800 | $5.3900 | $5.3200 | $5.3300 | 5,844,800 |
| 2023-03-15 | BN4.SI | SGD | CD | $5.3500 | $5.3300 | $5.4000 | $5.3500 | $5.3600 | 5,397,500 |
| 2023-03-14 | BN4.SI | SGD | CD | $5.2900 | $5.2600 | $5.3800 | $5.2900 | $5.3000 | 5,334,000 |
| 2023-03-13 | BN4.SI | SGD | CD | $5.3200 | $5.3200 | $5.4700 | $5.3200 | $5.3300 | 5,467,700 |
| 2023-03-10 | BN4.SI | SGD | CD | $5.4600 | $5.4100 | $5.5200 | $5.4400 | $5.4600 | 6,477,900 |
| 2023-03-09 | BN4.SI | SGD | CD | $5.5100 | $5.4600 | $5.5200 | $5.5000 | $5.5100 | 3,879,300 |
| 2023-03-08 | BN4.SI | SGD | CD | $5.4600 | $5.4400 | $5.4900 | $5.4500 | $5.4700 | 3,317,700 |
| 2023-03-07 | BN4.SI | SGD | CD | $5.4600 | $5.4500 | $5.5400 | $5.4600 | $5.4700 | 5,357,900 |
| 2023-03-06 | BN4.SI | SGD | CD | $5.5200 | $5.4000 | $5.5200 | $5.5100 | $5.5200 | 4,747,300 |
| 2023-03-03 | BN4.SI | SGD | CD | $5.4600 | $5.4400 | $5.5200 | $5.4600 | $5.4700 | 4,465,200 |
| 2023-03-02 | BN4.SI | SGD | CD | $5.4300 | $5.4200 | $5.5300 | $5.4300 | $5.4400 | 5,454,600 |
| 2023-03-01 | BN4.SI | SGD | CD | $5.4800 | $5.4400 | $5.5200 | $5.4800 | $5.4900 | 6,184,300 |
| 2023-02-28 | BN4.SI | SGD | CD | $5.4800 | $5.4500 | $5.5200 | $5.4700 | $5.4800 | 5,387,400 |
| 2023-02-27 | BN4.SI | SGD | CD | $5.4500 | $5.4300 | $5.5400 | $5.4500 | $5.4600 | 9,170,500 |
| 2023-02-24 | BN4.SI | SGD | CDXE | $5.5300 | $5.3300 | $5.5700 | $5.5300 | $5.5400 | 13,807,200 |
| 2023-02-23 | BN4.SI | SGD | CDXE | $5.4000 | $5.1300 | $5.8000 | $5.4000 | $5.4100 | 29,113,100 |
| 2023-02-22 | BN4.SI | SGD | CDCE | $7.3400 | $7.1400 | $7.3500 | $7.3300 | $7.3400 | 10,742,000 |
| 2023-02-21 | BN4.SI | SGD | CDCE | $7.1400 | $7.0700 | $7.1900 | $7.1400 | $7.1500 | 7,548,600 |
| 2023-02-20 | BN4.SI | SGD | CDCE | $7.1000 | $7.0900 | $7.3400 | $7.1000 | $7.1100 | 8,754,200 |
| 2023-02-17 | BN4.SI | SGD | CDCE | $7.2700 | $7.1700 | $7.3200 | $7.2600 | $7.2700 | 7,482,300 |
| 2023-02-16 | BN4.SI | SGD | CD | $7.1300 | $7.0900 | $7.2200 | $7.1300 | $7.1400 | 4,211,300 |
| 2023-02-15 | BN4.SI | SGD | CD | $7.0800 | $7.0100 | $7.1200 | $7.0800 | $7.0900 | 4,266,200 |
| 2023-02-14 | BN4.SI | SGD | CD | $7.0700 | $7.0600 | $7.0900 | $7.0700 | $7.0900 | 1,944,300 |
| 2023-02-13 | BN4.SI | SGD | CD | $7.0500 | $7.0500 | $7.1400 | $7.0500 | $7.0700 | 3,102,700 |
| 2023-02-10 | BN4.SI | SGD | CD | $7.1000 | $7.0400 | $7.1400 | $7.1000 | $7.1100 | 3,425,400 |
| 2023-02-09 | BN4.SI | SGD | CD | $7.0800 | $7.0600 | $7.1200 | $7.0800 | $7.0900 | 3,646,500 |
| 2023-02-08 | BN4.SI | SGD | CD | $7.0800 | $7.0800 | $7.1600 | $7.0800 | $7.0900 | 3,930,700 |
| 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 |