Keppel

Date Stock Currency Comment Close Low High Bid Ask Volume
2021-11-25 BN4.SI SGD $5.3600 $5.3400 $5.4000 $5.3500 $5.3600 1,226,200
2021-11-24 BN4.SI SGD $5.3700 $5.3500 $5.3900 $5.3600 $5.3700 754,600
2021-11-23 BN4.SI SGD $5.3400 $5.3300 $5.3800 $5.3300 $5.3400 1,547,100
2021-11-22 BN4.SI SGD $5.3900 $5.3400 $5.4100 $5.3800 $5.3900 2,458,800
2021-11-19 BN4.SI SGD $5.3400 $5.3100 $5.3600 $5.3300 $5.3400 1,440,900
2021-11-18 BN4.SI SGD $5.3500 $5.3000 $5.3900 $5.3500 $5.3600 3,241,900
2021-11-17 BN4.SI SGD $5.3000 $5.2800 $5.3200 $5.3000 $5.3100 2,597,500
2021-11-16 BN4.SI SGD $5.3100 $5.3000 $5.3500 $5.3100 $5.3200 2,110,900
2021-11-15 BN4.SI SGD $5.3100 $5.2900 $5.3400 $0.0000 $5.3200 2,348,600
2021-11-12 BN4.SI SGD $5.2900 $5.2800 $5.3400 $5.2900 $5.3000 1,423,800
2021-11-11 BN4.SI SGD $5.2800 $5.2600 $5.3400 $5.2800 $5.2900 2,472,500
2021-11-10 BN4.SI SGD $5.3100 $0.0000 $0.0000 $5.7000 $4.9200 0
2021-11-09 BN4.SI SGD $5.3100 $5.3100 $5.3800 $5.3100 $5.3300 1,955,400
2021-11-08 BN4.SI SGD $5.3400 $5.2800 $5.3600 $5.3300 $5.3400 2,259,700
2021-11-05 BN4.SI SGD $5.2600 $5.2600 $5.3100 $5.2600 $5.2700 3,206,000
2021-11-03 BN4.SI SGD $5.2800 $5.2800 $5.3200 $5.2800 $5.3000 2,989,000
2021-11-02 BN4.SI SGD $5.3200 $5.3000 $5.3400 $5.3100 $5.3200 2,615,800
2021-11-01 BN4.SI SGD $5.3300 $5.3300 $5.4100 $5.3300 $5.3500 3,337,000
2021-10-29 BN4.SI SGD $5.3800 $5.3800 $5.4800 $5.3700 $5.3800 4,923,400
2021-10-28 BN4.SI SGD $5.3700 $5.3600 $5.4200 $5.3700 $5.3800 2,931,400
2021-10-27 BN4.SI SGD $5.4000 $5.3500 $5.4300 $5.3900 $5.4000 2,123,200
2021-10-26 BN4.SI SGD $5.3900 $5.3000 $5.4400 $5.3800 $5.3900 4,543,300
2021-10-25 BN4.SI SGD $5.4800 $5.4700 $5.5100 $5.4800 $5.4900 2,244,200
2021-10-22 BN4.SI SGD $5.5100 $5.4500 $5.5200 $5.5000 $5.5100 1,797,300
2021-10-21 BN4.SI SGD $5.4600 $5.4400 $5.5300 $5.4500 $5.4600 1,778,000
2021-10-20 BN4.SI SGD $5.5000 $5.4800 $5.5600 $5.4900 $5.5000 2,237,500
2021-10-19 BN4.SI SGD $5.5300 $5.4900 $5.5700 $5.5200 $5.5300 2,472,700
2021-10-18 BN4.SI SGD $5.5300 $5.4500 $5.5600 $5.5200 $5.5300 4,024,000
2021-10-15 BN4.SI SGD $5.5100 $5.4200 $5.5400 $5.5000 $5.5100 7,428,100
2021-10-14 BN4.SI SGD $5.4100 $5.2900 $5.4400 $5.4100 $5.4200 4,690,000
2021-10-13 BN4.SI SGD $5.3000 $5.2400 $5.3100 $5.3000 $5.3100 4,680,100
2021-10-12 BN4.SI SGD $5.2500 $5.2100 $5.2600 $5.2400 $5.2600 1,698,700
2021-10-11 BN4.SI SGD $5.2700 $5.2300 $5.2900 $5.2600 $5.2700 1,647,500
2021-10-08 BN4.SI SGD $5.2600 $5.2000 $5.2700 $5.2500 $5.2600 1,837,700
2021-10-07 BN4.SI SGD $5.2200 $5.2100 $5.2600 $5.2100 $5.2200 2,604,800
2021-10-06 BN4.SI SGD $5.2000 $5.1600 $5.2300 $5.1900 $5.2000 1,942,400
2021-10-05 BN4.SI SGD $5.1900 $5.1700 $5.2100 $5.1900 $5.2000 2,031,200
2021-10-04 BN4.SI SGD $5.2300 $5.2200 $5.2900 $5.2300 $5.2400 2,177,400
2021-10-01 BN4.SI SGD $5.1800 $5.1600 $5.2300 $5.1800 $5.1900 3,213,900
2021-09-30 BN4.SI SGD $5.2200 $5.2100 $5.2500 $5.2200 $5.2300 2,200,400
2021-09-29 BN4.SI SGD $5.2200 $5.2000 $5.2500 $5.2200 $5.2300 1,876,700
2021-09-28 BN4.SI SGD $5.2100 $5.2100 $5.2800 $5.2100 $5.2200 2,025,800
2021-09-27 BN4.SI SGD $5.2900 $5.2400 $5.3000 $5.2800 $5.2900 2,698,500
2021-09-24 BN4.SI SGD $5.2200 $5.2000 $5.2500 $5.2200 $5.2300 1,905,000
2021-09-23 BN4.SI SGD $5.2200 $5.1900 $5.2400 $5.2200 $5.2300 1,804,500
2021-09-22 BN4.SI SGD $5.1800 $5.1800 $5.2400 $5.1800 $5.1900 2,011,700
2021-09-21 BN4.SI SGD $5.2600 $5.2000 $5.2600 $5.2400 $5.2600 2,692,100
2021-09-20 BN4.SI SGD $5.2100 $5.1700 $5.2500 $5.2000 $5.2100 2,041,100
2021-09-17 BN4.SI SGD $5.2800 $5.2000 $5.2800 $5.2600 $5.2800 3,501,100
2021-09-16 BN4.SI SGD $5.2700 $5.2500 $5.2800 $5.2500 $5.2700 1,159,700