Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-06-15 | BN4.SI | SGD | $6.6800 | $6.6500 | $6.7300 | $6.6800 | $6.6900 | 3,827,800 | |
| 2022-06-14 | BN4.SI | SGD | $6.6900 | $6.6300 | $6.7100 | $6.6900 | $6.7000 | 5,943,100 | |
| 2022-06-13 | BN4.SI | SGD | $6.7400 | $6.7300 | $6.8300 | $6.7400 | $6.7500 | 3,939,400 | |
| 2022-06-10 | BN4.SI | SGD | $6.9000 | $6.8500 | $6.9100 | $6.8900 | $6.9000 | 3,459,800 | |
| 2022-06-09 | BN4.SI | SGD | $6.9200 | $6.8800 | $6.9400 | $6.9100 | $6.9200 | 4,260,100 | |
| 2022-06-08 | BN4.SI | SGD | $6.8800 | $6.8600 | $6.9400 | $6.8700 | $6.8800 | 3,648,200 | |
| 2022-06-07 | BN4.SI | SGD | $6.8900 | $6.8200 | $6.8900 | $6.8800 | $6.8900 | 3,594,600 | |
| 2022-06-06 | BN4.SI | SGD | $6.8700 | $6.8300 | $6.8900 | $6.8600 | $6.8800 | 2,677,000 | |
| 2022-06-03 | BN4.SI | SGD | $6.8400 | $6.8100 | $6.8700 | $6.8300 | $6.8400 | 1,403,900 | |
| 2022-06-02 | BN4.SI | SGD | $6.8300 | $6.8100 | $6.8700 | $6.8300 | $6.8400 | 2,497,800 | |
| 2022-06-01 | BN4.SI | SGD | $6.8600 | $6.8200 | $6.8900 | $6.8500 | $6.8600 | 2,825,900 | |
| 2022-05-31 | BN4.SI | SGD | $6.8900 | $6.7700 | $6.8900 | $6.8700 | $6.8900 | 9,285,800 | |
| 2022-05-30 | BN4.SI | SGD | $6.7800 | $6.7800 | $6.8200 | $6.7800 | $6.7900 | 3,261,500 | |
| 2022-05-27 | BN4.SI | SGD | $6.8000 | $6.7700 | $6.8100 | $6.7900 | $6.8100 | 2,980,400 | |
| 2022-05-26 | BN4.SI | SGD | $6.7700 | $6.7600 | $6.8100 | $6.7700 | $6.7800 | 2,526,900 | |
| 2022-05-25 | BN4.SI | SGD | $6.7500 | $6.7400 | $6.8000 | $6.7500 | $6.7700 | 3,147,100 | |
| 2022-05-24 | BN4.SI | SGD | $6.7300 | $6.6900 | $6.8200 | $6.7300 | $6.7400 | 5,420,400 | |
| 2022-05-23 | BN4.SI | SGD | $6.7700 | $6.7600 | $6.8600 | $6.7700 | $6.7800 | 3,516,500 | |
| 2022-05-20 | BN4.SI | SGD | $6.8000 | $6.7700 | $6.8300 | $6.8000 | $6.8100 | 5,833,300 | |
| 2022-05-19 | BN4.SI | SGD | $6.7400 | $6.6600 | $6.7900 | $6.7400 | $6.7500 | 5,053,400 | |
| 2022-05-18 | BN4.SI | SGD | $6.7800 | $6.6400 | $6.8300 | $6.7800 | $6.7900 | 7,646,300 | |
| 2022-05-17 | BN4.SI | SGD | $6.6200 | $6.5900 | $6.6900 | $6.6200 | $6.6300 | 4,162,600 | |
| 2022-05-13 | BN4.SI | SGD | $6.5600 | $6.4900 | $6.6100 | $6.5500 | $6.5700 | 5,372,400 | |
| 2022-05-12 | BN4.SI | SGD | $6.4300 | $6.4300 | $6.6100 | $6.4200 | $6.4300 | 7,649,000 | |
| 2022-05-11 | BN4.SI | SGD | $6.6300 | $6.5300 | $6.6600 | $6.6300 | $6.6500 | 5,336,400 | |
| 2022-05-10 | BN4.SI | SGD | $6.5800 | $6.5200 | $6.6000 | $6.5800 | $6.5900 | 7,307,700 | |
| 2022-05-09 | BN4.SI | SGD | $6.6900 | $6.6700 | $6.8200 | $6.6800 | $6.6900 | 4,185,100 | |
| 2022-05-06 | BN4.SI | SGD | $6.7900 | $6.7800 | $6.8500 | $6.7900 | $6.8000 | 4,671,900 | |
| 2022-05-05 | BN4.SI | SGD | $6.9000 | $6.8400 | $6.9300 | $6.8900 | $6.9000 | 4,405,300 | |
| 2022-05-04 | BN4.SI | SGD | $6.8400 | $6.8200 | $6.8900 | $6.8400 | $6.8500 | 5,160,400 | |
| 2022-04-29 | BN4.SI | SGD | XD | $6.8700 | $6.8600 | $7.0000 | $6.8700 | $6.8800 | 7,201,300 |
| 2022-04-28 | BN4.SI | SGD | XD | $6.8600 | $6.6200 | $6.9200 | $6.8600 | $6.8800 | 19,201,600 |
| 2022-04-27 | BN4.SI | SGD | CD | $6.6600 | $0.0000 | $0.0000 | $6.9600 | $6.1300 | 0 |
| 2022-04-26 | BN4.SI | SGD | CD | $6.6600 | $6.6500 | $6.7500 | $6.6600 | $6.6700 | 4,066,200 |
| 2022-04-25 | BN4.SI | SGD | CD | $6.6900 | $6.6800 | $6.7700 | $6.6900 | $6.7000 | 6,240,000 |
| 2022-04-22 | BN4.SI | SGD | CD | $6.8100 | $6.6300 | $6.8300 | $6.8100 | $6.8200 | 7,337,900 |
| 2022-04-21 | BN4.SI | SGD | CD | $6.6500 | $6.6100 | $6.6800 | $6.6500 | $6.6600 | 2,121,600 |
| 2022-04-20 | BN4.SI | SGD | CD | $6.6500 | $6.6200 | $6.6700 | $6.6500 | $6.6600 | 2,283,700 |
| 2022-04-19 | BN4.SI | SGD | CD | $6.6000 | $6.5800 | $6.6500 | $6.6000 | $6.6100 | 2,714,900 |
| 2022-04-18 | BN4.SI | SGD | CD | $6.5500 | $6.5500 | $6.6100 | $6.5500 | $6.5700 | 2,212,200 |
| 2022-04-14 | BN4.SI | SGD | CD | $6.6000 | $6.5700 | $6.6300 | $6.5900 | $6.6000 | 2,210,400 |
| 2022-04-13 | BN4.SI | SGD | CD | $6.6200 | $6.5600 | $6.6200 | $6.6000 | $6.6200 | 2,942,400 |
| 2022-04-12 | BN4.SI | SGD | CD | $6.5500 | $6.5300 | $6.6200 | $6.5500 | $6.5600 | 3,751,100 |
| 2022-04-11 | BN4.SI | SGD | CD | $6.6300 | $6.5300 | $6.6500 | $6.6300 | $6.6400 | 5,580,100 |
| 2022-04-08 | BN4.SI | SGD | CD | $6.5800 | $6.5000 | $6.5800 | $6.5700 | $6.5800 | 3,552,600 |
| 2022-04-07 | BN4.SI | SGD | CD | $6.5100 | $6.4600 | $6.5400 | $6.5000 | $6.5100 | 3,366,600 |
| 2022-04-06 | BN4.SI | SGD | CD | $6.5000 | $6.4600 | $6.5400 | $6.4900 | $6.5000 | 3,280,900 |
| 2022-04-05 | BN4.SI | SGD | CD | $6.5200 | $6.4800 | $6.5300 | $6.5200 | $6.5300 | 2,504,100 |
| 2022-04-04 | BN4.SI | SGD | CD | $6.4700 | $6.4500 | $6.4900 | $6.4700 | $6.4800 | 2,986,200 |
| 2022-04-01 | BN4.SI | SGD | CD | $6.4600 | $6.4200 | $6.4600 | $6.4500 | $6.4600 | 3,473,300 |