Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-09-15 | BN4.SI | SGD | $5.2500 | $5.2000 | $5.2600 | $5.2400 | $5.2500 | 1,812,400 | |
| 2021-09-14 | BN4.SI | SGD | $5.2500 | $5.2100 | $5.2500 | $5.2400 | $5.2500 | 1,830,300 | |
| 2021-09-13 | BN4.SI | SGD | $5.2100 | $5.1700 | $5.2300 | $5.2100 | $5.2200 | 1,712,200 | |
| 2021-09-10 | BN4.SI | SGD | $5.2300 | $5.1600 | $5.2500 | $5.2300 | $5.2400 | 2,846,500 | |
| 2021-09-09 | BN4.SI | SGD | $5.1500 | $5.1300 | $5.2000 | $5.1400 | $5.1500 | 3,263,600 | |
| 2021-09-08 | BN4.SI | SGD | $5.1500 | $5.1500 | $5.2400 | $5.1500 | $5.1600 | 4,754,500 | |
| 2021-09-07 | BN4.SI | SGD | $5.2400 | $5.2000 | $5.2400 | $5.2300 | $5.2400 | 1,734,300 | |
| 2021-09-06 | BN4.SI | SGD | $5.2400 | $5.1900 | $5.2500 | $5.2300 | $5.2400 | 1,374,700 | |
| 2021-09-03 | BN4.SI | SGD | $5.1900 | $5.1900 | $5.2500 | $5.1900 | $5.2200 | 1,619,500 | |
| 2021-09-02 | BN4.SI | SGD | $5.2400 | $5.1900 | $5.2400 | $5.2200 | $5.2400 | 2,240,300 | |
| 2021-09-01 | BN4.SI | SGD | $5.2100 | $5.1900 | $5.2500 | $0.0000 | $5.2200 | 1,950,600 | |
| 2021-08-31 | BN4.SI | SGD | $5.2000 | $5.1600 | $5.2700 | $5.2000 | $5.2100 | 9,266,000 | |
| 2021-08-30 | BN4.SI | SGD | $5.2800 | $5.2800 | $5.3400 | $5.2800 | $5.2900 | 1,938,400 | |
| 2021-08-27 | BN4.SI | SGD | $5.2500 | $5.2500 | $5.3100 | $5.2500 | $5.2600 | 2,476,800 | |
| 2021-08-26 | BN4.SI | SGD | $5.3000 | $5.2900 | $5.3300 | $5.3000 | $5.3200 | 1,382,500 | |
| 2021-08-25 | BN4.SI | SGD | $5.3500 | $5.3100 | $5.3800 | $5.3500 | $5.3600 | 1,304,200 | |
| 2021-08-24 | BN4.SI | SGD | $5.3300 | $5.2400 | $5.3500 | $5.3100 | $5.3300 | 2,950,400 | |
| 2021-08-23 | BN4.SI | SGD | $5.2100 | $5.2100 | $5.2800 | $5.2100 | $5.2400 | 2,321,600 | |
| 2021-08-20 | BN4.SI | SGD | $5.2400 | $5.2300 | $5.2600 | $5.2400 | $5.2500 | 2,428,100 | |
| 2021-08-19 | BN4.SI | SGD | $5.2100 | $5.2000 | $5.2700 | $5.2100 | $5.2200 | 3,758,300 | |
| 2021-08-18 | BN4.SI | SGD | $5.2800 | $5.2700 | $5.3300 | $5.2800 | $5.2900 | 2,242,100 | |
| 2021-08-17 | BN4.SI | SGD | $5.2800 | $5.2700 | $5.3600 | $5.2700 | $5.2800 | 3,123,000 | |
| 2021-08-16 | BN4.SI | SGD | $5.3500 | $5.3200 | $5.3800 | $5.3500 | $5.3700 | 3,345,700 | |
| 2021-08-13 | BN4.SI | SGD | $5.3900 | $5.3500 | $5.3900 | $5.3700 | $5.3900 | 2,101,100 | |
| 2021-08-12 | BN4.SI | SGD | $5.3800 | $5.3700 | $5.4400 | $5.3700 | $5.3900 | 2,387,600 | |
| 2021-08-11 | BN4.SI | SGD | $5.4200 | $5.4000 | $5.4700 | $5.4200 | $5.4300 | 1,991,800 | |
| 2021-08-10 | BN4.SI | SGD | XD | $5.4500 | $5.4300 | $5.4800 | $5.4500 | $5.4600 | 3,246,400 |
| 2021-08-06 | BN4.SI | SGD | XD | $5.4400 | $5.4000 | $5.4600 | $5.4300 | $5.4400 | 3,198,400 |
| 2021-08-05 | BN4.SI | SGD | CD | $5.5500 | $5.5200 | $5.5800 | $5.5400 | $5.5500 | 4,232,400 |
| 2021-08-04 | BN4.SI | SGD | CD | $5.5800 | $5.4700 | $5.5800 | $5.5600 | $5.5800 | 8,055,400 |
| 2021-08-03 | BN4.SI | SGD | CD | $5.4500 | $5.3800 | $5.5400 | $5.4500 | $5.4600 | 8,466,500 |
| 2021-08-02 | BN4.SI | SGD | CD | $5.4900 | $0.0000 | $0.0000 | $6.0000 | $5.2200 | 0 |
| 2021-07-30 | BN4.SI | SGD | CD | $5.4900 | $5.4500 | $5.5400 | $5.4900 | $5.5000 | 11,310,000 |
| 2021-07-29 | BN4.SI | SGD | $5.3900 | $5.2700 | $5.3900 | $5.3800 | $5.3900 | 4,160,800 | |
| 2021-07-28 | BN4.SI | SGD | $5.2800 | $5.2100 | $5.3100 | $5.2700 | $5.2800 | 2,178,800 | |
| 2021-07-27 | BN4.SI | SGD | $5.2500 | $5.2200 | $5.3000 | $5.2500 | $5.2600 | 2,415,000 | |
| 2021-07-26 | BN4.SI | SGD | $5.2500 | $5.2200 | $5.3300 | $5.2500 | $5.2700 | 2,241,600 | |
| 2021-07-23 | BN4.SI | SGD | $5.3000 | $5.2800 | $5.3400 | $5.3000 | $5.3100 | 1,736,800 | |
| 2021-07-22 | BN4.SI | SGD | $5.3500 | $5.2300 | $5.3500 | $5.3400 | $5.3500 | 3,927,200 | |
| 2021-07-21 | BN4.SI | SGD | $5.2000 | $5.1400 | $5.2100 | $5.2000 | $5.2100 | 3,199,000 | |
| 2021-07-19 | BN4.SI | SGD | $5.1800 | $5.1600 | $5.2100 | $5.1700 | $5.1800 | 2,267,300 | |
| 2021-07-16 | BN4.SI | SGD | $5.2200 | $5.2100 | $5.2700 | $5.2200 | $5.2500 | 2,086,000 | |
| 2021-07-15 | BN4.SI | SGD | $5.2400 | $5.2000 | $5.2500 | $5.2200 | $5.2400 | 4,161,000 | |
| 2021-07-14 | BN4.SI | SGD | $5.2400 | $5.2100 | $5.2600 | $5.2300 | $5.2400 | 2,478,800 | |
| 2021-07-13 | BN4.SI | SGD | $5.2300 | $5.2200 | $5.2800 | $5.2300 | $5.2500 | 4,008,400 | |
| 2021-07-12 | BN4.SI | SGD | $5.2300 | $5.2100 | $5.3000 | $5.2300 | $5.2400 | 2,286,200 | |
| 2021-07-09 | BN4.SI | SGD | $5.2400 | $5.1700 | $5.2800 | $5.2400 | $5.2500 | 3,816,100 | |
| 2021-07-08 | BN4.SI | SGD | $5.2100 | $5.1800 | $5.2700 | $5.2000 | $5.2100 | 4,174,300 | |
| 2021-07-07 | BN4.SI | SGD | $5.2700 | $5.2600 | $5.4000 | $5.2700 | $5.2800 | 6,685,100 | |
| 2021-07-06 | BN4.SI | SGD | $5.4200 | $5.3700 | $5.4400 | $5.4100 | $5.4200 | 5,320,800 |