Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-03-31 | BN4.SI | SGD | CD | $6.4200 | $6.4200 | $6.4900 | $6.4200 | $6.4300 | 3,303,800 |
| 2022-03-30 | BN4.SI | SGD | CD | $6.4900 | $6.4400 | $6.5100 | $6.4800 | $6.4900 | 4,020,900 |
| 2022-03-29 | BN4.SI | SGD | CD | $6.4900 | $6.4300 | $6.5300 | $6.4700 | $6.4900 | 3,278,200 |
| 2022-03-28 | BN4.SI | SGD | CD | $6.4700 | $6.4500 | $6.5400 | $0.0000 | $6.4800 | 4,926,900 |
| 2022-03-25 | BN4.SI | SGD | CD | $6.5000 | $6.4900 | $6.5400 | $6.5000 | $6.5100 | 3,123,400 |
| 2022-03-24 | BN4.SI | SGD | CD | $6.4900 | $6.4000 | $6.4900 | $6.4900 | $6.5000 | 2,683,200 |
| 2022-03-23 | BN4.SI | SGD | CD | $6.4100 | $6.4100 | $6.4600 | $6.4100 | $6.4200 | 3,034,900 |
| 2022-03-22 | BN4.SI | SGD | CD | $6.4100 | $6.4100 | $6.6000 | $6.4100 | $6.4200 | 7,744,800 |
| 2022-03-21 | BN4.SI | SGD | CD | $6.4200 | $6.3900 | $6.4700 | $6.4100 | $6.4200 | 4,668,969 |
| 2022-03-18 | BN4.SI | SGD | CD | $6.4300 | $6.1800 | $6.4300 | $6.4100 | $6.4300 | 14,243,300 |
| 2022-03-17 | BN4.SI | SGD | CD | $6.1900 | $6.1000 | $6.2000 | $6.1800 | $6.1900 | 5,934,200 |
| 2022-03-16 | BN4.SI | SGD | CD | $6.1400 | $6.0800 | $6.1400 | $6.1200 | $6.1400 | 3,527,700 |
| 2022-03-15 | BN4.SI | SGD | CD | $6.0900 | $6.0400 | $6.1400 | $6.0800 | $6.0900 | 4,895,500 |
| 2022-03-14 | BN4.SI | SGD | CD | $6.1100 | $6.0700 | $6.1400 | $6.1100 | $6.1200 | 3,238,600 |
| 2022-03-11 | BN4.SI | SGD | CD | $6.1300 | $6.0500 | $6.1300 | $6.1200 | $6.1300 | 4,338,800 |
| 2022-03-10 | BN4.SI | SGD | CD | $6.1000 | $6.0200 | $6.1300 | $6.0900 | $6.1000 | 6,222,600 |
| 2022-03-09 | BN4.SI | SGD | CD | $6.0300 | $5.9400 | $6.0300 | $6.0200 | $6.0300 | 4,217,200 |
| 2022-03-08 | BN4.SI | SGD | CD | $5.9600 | $5.8700 | $5.9900 | $5.9600 | $5.9700 | 5,723,100 |
| 2022-03-07 | BN4.SI | SGD | CD | $5.9500 | $5.9200 | $6.0000 | $5.9400 | $5.9500 | 4,590,700 |
| 2022-03-04 | BN4.SI | SGD | CD | $5.9800 | $5.9300 | $6.0200 | $5.9700 | $5.9800 | 5,733,100 |
| 2022-03-03 | BN4.SI | SGD | CD | $6.0500 | $6.0200 | $6.0700 | $6.0400 | $6.0500 | 3,332,400 |
| 2022-03-02 | BN4.SI | SGD | CD | $5.9800 | $5.9700 | $6.0400 | $5.9800 | $6.0000 | 3,659,400 |
| 2022-03-01 | BN4.SI | SGD | CD | $6.0500 | $5.9800 | $6.0800 | $6.0400 | $6.0500 | 5,287,800 |
| 2022-02-28 | BN4.SI | SGD | CD | $5.9900 | $5.8300 | $5.9900 | $5.9700 | $5.9900 | 13,092,200 |
| 2022-02-25 | BN4.SI | SGD | CD | $5.9600 | $5.9200 | $6.0000 | $5.9500 | $5.9600 | 6,873,000 |
| 2022-02-24 | BN4.SI | SGD | CD | $5.8600 | $5.8000 | $6.0000 | $5.8500 | $5.8600 | 10,997,300 |
| 2022-02-23 | BN4.SI | SGD | CD | $6.0200 | $5.9900 | $6.0500 | $6.0200 | $6.0300 | 3,332,900 |
| 2022-02-22 | BN4.SI | SGD | CD | $6.0300 | $6.0200 | $6.0700 | $6.0200 | $6.0300 | 3,437,600 |
| 2022-02-21 | BN4.SI | SGD | CD | $6.0700 | $6.0300 | $6.0700 | $6.0600 | $6.0700 | 1,591,300 |
| 2022-02-18 | BN4.SI | SGD | CD | $6.0500 | $6.0500 | $6.0900 | $6.0500 | $6.0600 | 2,358,400 |
| 2022-02-17 | BN4.SI | SGD | CD | $6.0800 | $6.0600 | $6.1200 | $6.0700 | $6.0800 | 3,288,000 |
| 2022-02-16 | BN4.SI | SGD | CD | $6.0800 | $6.0100 | $6.1000 | $6.0800 | $6.0900 | 3,505,600 |
| 2022-02-15 | BN4.SI | SGD | CD | $6.0500 | $6.0200 | $6.0800 | $6.0500 | $6.0600 | 3,217,000 |
| 2022-02-14 | BN4.SI | SGD | CD | $6.0400 | $6.0200 | $6.0800 | $6.0400 | $6.0500 | 4,215,000 |
| 2022-02-11 | BN4.SI | SGD | CD | $6.0600 | $6.0100 | $6.0800 | $6.0500 | $6.0600 | 4,776,655 |
| 2022-02-10 | BN4.SI | SGD | CD | $6.0300 | $6.0200 | $6.1200 | $6.0300 | $6.0500 | 8,105,200 |
| 2022-02-09 | BN4.SI | SGD | CD | $6.0400 | $6.0300 | $6.0800 | $6.0400 | $6.0500 | 6,748,000 |
| 2022-02-08 | BN4.SI | SGD | CD | $6.0100 | $5.9300 | $6.0400 | $6.0100 | $6.0200 | 9,400,000 |
| 2022-02-07 | BN4.SI | SGD | CD | $5.8900 | $5.8300 | $5.9500 | $5.8900 | $5.9000 | 5,738,600 |
| 2022-02-04 | BN4.SI | SGD | CD | $5.9000 | $5.7700 | $5.9300 | $5.9000 | $5.9100 | 8,619,700 |
| 2022-02-03 | BN4.SI | SGD | CD | $5.7500 | $5.6800 | $5.7600 | $5.7400 | $5.7500 | 8,610,100 |
| 2022-01-31 | BN4.SI | SGD | CD | $5.6500 | $5.6400 | $5.7100 | $5.6500 | $5.6600 | 5,578,800 |
| 2022-01-28 | BN4.SI | SGD | CD | $5.6100 | $5.5100 | $5.7300 | $5.6100 | $5.6200 | 19,934,800 |
| 2022-01-27 | BN4.SI | SGD | $5.2900 | $5.2600 | $5.3200 | $5.2900 | $5.3000 | 3,459,700 | |
| 2022-01-26 | BN4.SI | SGD | $5.3500 | $5.3200 | $5.3700 | $5.3500 | $5.3600 | 1,776,100 | |
| 2022-01-25 | BN4.SI | SGD | $5.3100 | $5.2600 | $5.3700 | $5.3000 | $5.3100 | 4,274,300 | |
| 2022-01-24 | BN4.SI | SGD | $5.4000 | $5.3300 | $5.4200 | $5.3900 | $5.4000 | 3,209,300 | |
| 2022-01-21 | BN4.SI | SGD | $5.3800 | $5.2900 | $5.3900 | $5.3700 | $5.3800 | 4,258,500 | |
| 2022-01-20 | BN4.SI | SGD | $5.3100 | $5.2900 | $5.3300 | $5.3100 | $5.3200 | 1,808,800 | |
| 2022-01-19 | BN4.SI | SGD | $5.3200 | $5.2800 | $5.3500 | $5.3100 | $5.3200 | 3,045,100 |