Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-08-26 | BN4.SI | SGD | $7.2100 | $7.0900 | $7.2500 | $7.2100 | $7.2200 | 7,115,500 | |
| 2022-08-25 | BN4.SI | SGD | $7.0800 | $7.0100 | $7.1000 | $7.0800 | $7.0900 | 3,496,600 | |
| 2022-08-24 | BN4.SI | SGD | $7.0100 | $6.9800 | $7.0700 | $7.0100 | $7.0300 | 2,989,400 | |
| 2022-08-23 | BN4.SI | SGD | $7.0300 | $6.9600 | $7.0400 | $7.0300 | $7.0400 | 3,320,100 | |
| 2022-08-22 | BN4.SI | SGD | $7.0400 | $6.9400 | $7.0500 | $7.0200 | $7.0400 | 3,705,600 | |
| 2022-08-19 | BN4.SI | SGD | $6.9700 | $6.9700 | $7.0600 | $6.9700 | $6.9800 | 2,508,900 | |
| 2022-08-18 | BN4.SI | SGD | $7.0700 | $6.9900 | $7.0900 | $7.0700 | $7.0800 | 4,792,000 | |
| 2022-08-17 | BN4.SI | SGD | $7.0200 | $6.9400 | $7.0400 | $7.0100 | $7.0200 | 3,689,100 | |
| 2022-08-16 | BN4.SI | SGD | $6.9400 | $6.9100 | $7.0000 | $6.9300 | $6.9400 | 3,647,600 | |
| 2022-08-15 | BN4.SI | SGD | $6.9600 | $6.9500 | $7.0000 | $6.9600 | $6.9700 | 1,761,400 | |
| 2022-08-12 | BN4.SI | SGD | $6.9900 | $6.9900 | $7.0400 | $6.9900 | $7.0000 | 1,957,200 | |
| 2022-08-11 | BN4.SI | SGD | $7.0200 | $7.0000 | $7.0500 | $7.0100 | $7.0200 | 3,186,700 | |
| 2022-08-10 | BN4.SI | SGD | XD | $7.0000 | $6.9700 | $7.0600 | $6.9800 | $7.0000 | 3,744,900 |
| 2022-08-08 | BN4.SI | SGD | XD | $6.9700 | $6.8300 | $6.9700 | $6.9600 | $6.9700 | 3,970,300 |
| 2022-08-05 | BN4.SI | SGD | CD | $7.0500 | $7.0300 | $7.0700 | $7.0400 | $7.0500 | 2,895,900 |
| 2022-08-04 | BN4.SI | SGD | CD | $7.0300 | $6.9800 | $7.0700 | $7.0300 | $7.0400 | 5,895,800 |
| 2022-08-03 | BN4.SI | SGD | CD | $6.9600 | $6.9400 | $7.0000 | $6.9600 | $6.9700 | 3,344,400 |
| 2022-08-02 | BN4.SI | SGD | CD | $6.9600 | $6.9000 | $6.9600 | $6.9500 | $6.9600 | 2,276,400 |
| 2022-08-01 | BN4.SI | SGD | CD | $6.9600 | $6.9000 | $6.9800 | $6.9500 | $6.9600 | 3,680,600 |
| 2022-07-29 | BN4.SI | SGD | CD | $6.8800 | $6.8500 | $6.9700 | $6.8800 | $6.8900 | 5,405,000 |
| 2022-07-28 | BN4.SI | SGD | $6.7700 | $6.6900 | $6.7800 | $6.7600 | $6.7700 | 2,925,200 | |
| 2022-07-27 | BN4.SI | SGD | $6.6700 | $6.6100 | $6.7100 | $6.6600 | $6.6700 | 2,181,400 | |
| 2022-07-26 | BN4.SI | SGD | $6.6100 | $6.5600 | $6.6400 | $6.6000 | $6.6100 | 1,429,100 | |
| 2022-07-25 | BN4.SI | SGD | $6.5700 | $6.5400 | $6.6400 | $6.5700 | $6.5800 | 1,416,800 | |
| 2022-07-22 | BN4.SI | SGD | $6.5700 | $6.5300 | $6.5800 | $6.5600 | $6.5700 | 1,164,700 | |
| 2022-07-21 | BN4.SI | SGD | $6.5200 | $6.5100 | $6.6000 | $6.5200 | $6.5300 | 1,767,700 | |
| 2022-07-20 | BN4.SI | SGD | $6.5900 | $6.4600 | $6.5900 | $6.5700 | $6.5900 | 3,064,000 | |
| 2022-07-19 | BN4.SI | SGD | $6.4300 | $6.4300 | $6.4900 | $6.4300 | $6.4400 | 1,382,900 | |
| 2022-07-18 | BN4.SI | SGD | $6.4900 | $6.4200 | $6.4900 | $6.4700 | $6.4900 | 1,586,900 | |
| 2022-07-15 | BN4.SI | SGD | $6.3900 | $6.3500 | $6.4800 | $6.3800 | $6.3900 | 3,440,600 | |
| 2022-07-14 | BN4.SI | SGD | $6.4400 | $6.4400 | $6.5900 | $6.4400 | $6.4500 | 2,461,800 | |
| 2022-07-13 | BN4.SI | SGD | $6.5900 | $6.5300 | $6.5900 | $6.5800 | $6.5900 | 2,604,200 | |
| 2022-07-12 | BN4.SI | SGD | $6.5300 | $6.5000 | $6.5800 | $6.5200 | $6.5300 | 1,837,000 | |
| 2022-07-08 | BN4.SI | SGD | $6.5500 | $6.5300 | $6.5900 | $6.5500 | $6.5600 | 2,217,200 | |
| 2022-07-07 | BN4.SI | SGD | $6.5300 | $6.4200 | $6.5300 | $6.5300 | $6.5400 | 3,051,800 | |
| 2022-07-06 | BN4.SI | SGD | $6.4400 | $6.4300 | $6.5400 | $6.4400 | $6.4500 | 2,206,000 | |
| 2022-07-05 | BN4.SI | SGD | $6.5300 | $6.5000 | $6.5600 | $6.5200 | $6.5300 | 1,951,100 | |
| 2022-07-04 | BN4.SI | SGD | $6.5200 | $6.4900 | $6.5600 | $6.5100 | $6.5300 | 2,787,600 | |
| 2022-07-01 | BN4.SI | SGD | $6.5200 | $6.4700 | $6.5500 | $6.5200 | $6.5300 | 2,400,800 | |
| 2022-06-30 | BN4.SI | SGD | $6.4900 | $6.4900 | $6.5600 | $6.4900 | $6.5000 | 3,148,800 | |
| 2022-06-29 | BN4.SI | SGD | $6.5200 | $6.5200 | $6.5900 | $6.5200 | $6.5300 | 3,892,100 | |
| 2022-06-28 | BN4.SI | SGD | $6.5700 | $6.5300 | $6.5900 | $6.5700 | $6.5800 | 1,762,800 | |
| 2022-06-27 | BN4.SI | SGD | $6.5700 | $6.5500 | $6.6200 | $6.5700 | $6.5800 | 2,206,300 | |
| 2022-06-24 | BN4.SI | SGD | $6.5600 | $6.5300 | $6.5700 | $6.5500 | $6.5700 | 1,566,300 | |
| 2022-06-23 | BN4.SI | SGD | $6.5200 | $6.5200 | $6.6400 | $6.5200 | $6.5300 | 2,932,600 | |
| 2022-06-22 | BN4.SI | SGD | $6.5500 | $6.5300 | $6.6500 | $6.5500 | $6.5600 | 3,739,700 | |
| 2022-06-21 | BN4.SI | SGD | $6.6100 | $6.6100 | $6.6800 | $6.6100 | $6.6200 | 2,750,400 | |
| 2022-06-20 | BN4.SI | SGD | $6.5900 | $6.5100 | $6.6200 | $6.5900 | $6.6000 | 2,372,500 | |
| 2022-06-17 | BN4.SI | SGD | $6.5700 | $6.5000 | $6.6000 | $6.5700 | $6.5800 | 7,697,300 | |
| 2022-06-16 | BN4.SI | SGD | $6.5500 | $6.5300 | $6.7900 | $6.5500 | $6.5600 | 7,503,300 |