Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-08 | BN4.SI | SGD | CD | $6.0100 | $5.9300 | $6.0400 | $6.0100 | $6.0200 | 9,400,000 |
| 2022-02-07 | BN4.SI | SGD | CD | $5.8900 | $5.8300 | $5.9500 | $5.8900 | $5.9000 | 5,738,600 |
| 2022-02-04 | BN4.SI | SGD | CD | $5.9000 | $5.7700 | $5.9300 | $5.9000 | $5.9100 | 8,619,700 |
| 2022-02-03 | BN4.SI | SGD | CD | $5.7500 | $5.6800 | $5.7600 | $5.7400 | $5.7500 | 8,610,100 |
| 2022-01-31 | BN4.SI | SGD | CD | $5.6500 | $5.6400 | $5.7100 | $5.6500 | $5.6600 | 5,578,800 |
| 2022-01-28 | BN4.SI | SGD | CD | $5.6100 | $5.5100 | $5.7300 | $5.6100 | $5.6200 | 19,934,800 |
| 2022-01-27 | BN4.SI | SGD | $5.2900 | $5.2600 | $5.3200 | $5.2900 | $5.3000 | 3,459,700 | |
| 2022-01-26 | BN4.SI | SGD | $5.3500 | $5.3200 | $5.3700 | $5.3500 | $5.3600 | 1,776,100 | |
| 2022-01-25 | BN4.SI | SGD | $5.3100 | $5.2600 | $5.3700 | $5.3000 | $5.3100 | 4,274,300 | |
| 2022-01-24 | BN4.SI | SGD | $5.4000 | $5.3300 | $5.4200 | $5.3900 | $5.4000 | 3,209,300 | |
| 2022-01-21 | BN4.SI | SGD | $5.3800 | $5.2900 | $5.3900 | $5.3700 | $5.3800 | 4,258,500 | |
| 2022-01-20 | BN4.SI | SGD | $5.3100 | $5.2900 | $5.3300 | $5.3100 | $5.3200 | 1,808,800 | |
| 2022-01-19 | BN4.SI | SGD | $5.3200 | $5.2800 | $5.3500 | $5.3100 | $5.3200 | 3,045,100 | |
| 2022-01-18 | BN4.SI | SGD | $5.2900 | $5.2500 | $5.3100 | $0.0000 | $5.2900 | 3,287,400 | |
| 2022-01-17 | BN4.SI | SGD | $5.2600 | $5.2400 | $5.2900 | $5.2500 | $5.2600 | 1,211,000 | |
| 2022-01-14 | BN4.SI | SGD | $5.2500 | $5.1600 | $5.2500 | $5.2300 | $5.2500 | 2,525,700 | |
| 2022-01-13 | BN4.SI | SGD | $5.1700 | $5.1600 | $5.2400 | $5.1600 | $5.1700 | 2,902,400 | |
| 2022-01-12 | BN4.SI | SGD | $5.1900 | $5.0800 | $5.1900 | $5.1800 | $5.1900 | 3,150,700 | |
| 2022-01-11 | BN4.SI | SGD | $5.0700 | $5.0600 | $5.1100 | $5.0700 | $5.0900 | 3,107,700 | |
| 2022-01-10 | BN4.SI | SGD | $5.0900 | $5.0900 | $5.1400 | $5.0900 | $5.1000 | 1,079,400 | |
| 2022-01-07 | BN4.SI | SGD | $5.1000 | $5.0900 | $5.1500 | $5.1000 | $5.1100 | 2,344,700 | |
| 2022-01-06 | BN4.SI | SGD | $5.1100 | $5.0700 | $5.1500 | $5.1100 | $5.1200 | 2,320,700 | |
| 2022-01-05 | BN4.SI | SGD | $5.1300 | $5.1200 | $5.1900 | $5.1200 | $5.1300 | 2,215,700 | |
| 2022-01-04 | BN4.SI | SGD | $5.2000 | $5.1500 | $5.2000 | $5.1900 | $5.2000 | 2,104,000 | |
| 2022-01-03 | BN4.SI | SGD | $5.1700 | $5.1100 | $5.1700 | $5.1600 | $5.1700 | 891,900 | |
| 2021-12-31 | BN4.SI | SGD | $5.1200 | $5.1100 | $5.1400 | $5.1100 | $5.1200 | 664,800 | |
| 2021-12-30 | BN4.SI | SGD | $5.1100 | $5.1100 | $5.1600 | $5.1100 | $5.1300 | 1,487,300 | |
| 2021-12-29 | BN4.SI | SGD | $5.1700 | $5.1500 | $5.1800 | $5.1600 | $5.1700 | 498,300 | |
| 2021-12-28 | BN4.SI | SGD | $5.1500 | $5.1100 | $5.1600 | $5.1400 | $5.1500 | 1,095,900 | |
| 2021-12-27 | BN4.SI | SGD | $5.1000 | $5.1000 | $5.1300 | $5.1000 | $5.1200 | 782,100 | |
| 2021-12-24 | BN4.SI | SGD | $5.1300 | $5.0900 | $5.1300 | $5.1200 | $5.1300 | 250,700 | |
| 2021-12-23 | BN4.SI | SGD | $5.1000 | $5.1000 | $5.1200 | $5.1000 | $5.1100 | 812,600 | |
| 2021-12-22 | BN4.SI | SGD | $5.0800 | $5.0700 | $5.1100 | $5.0800 | $5.0900 | 943,500 | |
| 2021-12-21 | BN4.SI | SGD | $5.1100 | $5.0700 | $5.1300 | $5.0900 | $5.1100 | 1,776,600 | |
| 2021-12-20 | BN4.SI | SGD | $5.0400 | $5.0400 | $5.1000 | $5.0400 | $5.0500 | 3,254,200 | |
| 2021-12-17 | BN4.SI | SGD | $5.1300 | $5.1200 | $5.1800 | $5.1200 | $5.1300 | 3,238,000 | |
| 2021-12-16 | BN4.SI | SGD | $5.1800 | $5.1600 | $5.1900 | $5.1800 | $5.1900 | 992,000 | |
| 2021-12-15 | BN4.SI | SGD | $5.1600 | $5.1600 | $5.2100 | $5.1500 | $5.1600 | 1,580,400 | |
| 2021-12-14 | BN4.SI | SGD | $5.1800 | $5.1800 | $5.2100 | $5.1800 | $5.2000 | 853,500 | |
| 2021-12-13 | BN4.SI | SGD | $5.1800 | $5.1800 | $5.3000 | $5.1800 | $5.2000 | 2,082,900 | |
| 2021-12-10 | BN4.SI | SGD | $5.2400 | $5.2000 | $5.2600 | $5.2300 | $5.2400 | 1,242,400 | |
| 2021-12-09 | BN4.SI | SGD | $5.2200 | $5.2000 | $5.2600 | $5.2100 | $5.2200 | 1,639,400 | |
| 2021-12-08 | BN4.SI | SGD | $5.2000 | $5.1600 | $5.2100 | $5.2000 | $5.2100 | 1,564,900 | |
| 2021-12-07 | BN4.SI | SGD | $5.1800 | $5.1300 | $5.1800 | $5.1800 | $5.1900 | 1,900,100 | |
| 2021-12-06 | BN4.SI | SGD | $5.1300 | $5.1200 | $5.1800 | $5.1300 | $5.1400 | 2,386,800 | |
| 2021-12-03 | BN4.SI | SGD | $5.1100 | $5.0800 | $5.1400 | $5.1100 | $5.1300 | 3,044,800 | |
| 2021-12-02 | BN4.SI | SGD | $5.0900 | $5.0800 | $5.1300 | $5.0900 | $5.1000 | 2,585,200 | |
| 2021-12-01 | BN4.SI | SGD | $5.1100 | $5.0800 | $5.1500 | $5.1100 | $5.1200 | 4,614,900 | |
| 2021-11-30 | BN4.SI | SGD | $5.1000 | $5.1000 | $5.2300 | $5.0900 | $5.1000 | 10,821,300 | |
| 2021-11-29 | BN4.SI | SGD | $5.2100 | $5.2000 | $5.2600 | $5.2100 | $5.2200 | 4,537,900 |