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 |