Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-07-05 | BN4.SI | SGD | $5.3700 | $5.3600 | $5.4300 | $5.3700 | $5.3800 | 2,930,000 | |
| 2021-07-02 | BN4.SI | SGD | $5.4100 | $5.3900 | $5.4400 | $5.4000 | $5.4100 | 3,876,500 | |
| 2021-07-01 | BN4.SI | SGD | $5.4100 | $5.4000 | $5.5100 | $5.4100 | $5.4200 | 3,729,000 | |
| 2021-06-30 | BN4.SI | SGD | $5.4700 | $5.4300 | $5.5000 | $5.4500 | $5.4700 | 3,691,000 | |
| 2021-06-29 | BN4.SI | SGD | $5.4300 | $5.4300 | $5.5600 | $5.4300 | $5.4500 | 6,713,200 | |
| 2021-06-28 | BN4.SI | SGD | $5.6000 | $5.4400 | $5.6100 | $5.5900 | $5.6000 | 15,529,400 | |
| 2021-06-25 | BN4.SI | SGD | $5.4000 | $5.3300 | $5.4400 | $5.3800 | $5.4000 | 17,565,900 | |
| 2021-06-24 | BN4.SI | SGD | $5.1100 | $0.0000 | $0.0000 | $5.3600 | $4.8700 | 0 | |
| 2021-06-23 | BN4.SI | SGD | $5.1100 | $5.0500 | $5.1400 | $5.1100 | $5.1300 | 2,895,400 | |
| 2021-06-22 | BN4.SI | SGD | $5.0500 | $5.0500 | $5.1300 | $5.0500 | $5.0600 | 2,792,500 | |
| 2021-06-21 | BN4.SI | SGD | $5.0600 | $5.0500 | $5.1000 | $5.0600 | $5.0700 | 4,745,100 | |
| 2021-06-18 | BN4.SI | SGD | $5.1400 | $5.0900 | $5.1400 | $5.1400 | $5.1500 | 6,464,000 | |
| 2021-06-17 | BN4.SI | SGD | $5.1000 | $5.0900 | $5.1500 | $5.1000 | $5.1100 | 3,426,600 | |
| 2021-06-16 | BN4.SI | SGD | $5.1300 | $5.1300 | $5.2300 | $5.1300 | $5.1500 | 5,239,300 | |
| 2021-06-15 | BN4.SI | SGD | $5.2400 | $5.1800 | $5.2600 | $5.2400 | $5.2500 | 2,424,900 | |
| 2021-06-14 | BN4.SI | SGD | $5.1800 | $5.1800 | $5.2100 | $5.1800 | $5.1900 | 2,056,300 | |
| 2021-06-11 | BN4.SI | SGD | $5.1800 | $5.1800 | $5.2500 | $5.1800 | $5.1900 | 2,773,300 | |
| 2021-06-10 | BN4.SI | SGD | $5.2200 | $5.2200 | $5.2600 | $5.2200 | $5.2300 | 2,357,200 | |
| 2021-06-09 | BN4.SI | SGD | $5.2100 | $5.2100 | $5.2900 | $5.2100 | $5.2200 | 4,507,800 | |
| 2021-06-08 | BN4.SI | SGD | $5.2900 | $5.2700 | $5.3500 | $5.2800 | $5.2900 | 4,383,200 | |
| 2021-06-07 | BN4.SI | SGD | $5.3500 | $5.3300 | $5.3800 | $5.3500 | $5.3600 | 2,329,900 | |
| 2021-06-04 | BN4.SI | SGD | $5.3200 | $5.3000 | $5.3500 | $5.3200 | $5.3300 | 2,512,600 | |
| 2021-06-03 | BN4.SI | SGD | $5.3700 | $5.3500 | $5.4000 | $5.3700 | $5.3800 | 1,691,800 | |
| 2021-06-02 | BN4.SI | SGD | $5.3400 | $5.3300 | $5.4200 | $5.3400 | $5.3500 | 2,462,800 | |
| 2021-06-01 | BN4.SI | SGD | $5.3800 | $5.3000 | $5.3800 | $5.3700 | $5.3800 | 1,526,200 | |
| 2021-05-31 | BN4.SI | SGD | $5.3300 | $5.2900 | $5.3700 | $5.3200 | $5.3300 | 2,113,300 | |
| 2021-05-28 | BN4.SI | SGD | $5.3600 | $5.3300 | $5.3800 | $5.3500 | $5.3600 | 2,823,331 | |
| 2021-05-27 | BN4.SI | SGD | $5.3200 | $5.2200 | $5.3300 | $5.3100 | $5.3200 | 5,692,300 | |
| 2021-05-25 | BN4.SI | SGD | $5.2500 | $5.2100 | $5.2700 | $5.2400 | $5.2500 | 2,654,700 | |
| 2021-05-24 | BN4.SI | SGD | $5.2400 | $5.1900 | $5.2400 | $5.2300 | $5.2400 | 1,415,500 | |
| 2021-05-21 | BN4.SI | SGD | $5.1800 | $5.1600 | $5.2500 | $5.1700 | $5.1900 | 1,767,800 | |
| 2021-05-20 | BN4.SI | SGD | $5.2000 | $5.1800 | $5.2600 | $5.1900 | $5.2000 | 2,340,400 | |
| 2021-05-19 | BN4.SI | SGD | $5.1900 | $5.1800 | $5.3000 | $5.1900 | $5.2000 | 2,672,800 | |
| 2021-05-18 | BN4.SI | SGD | $5.3400 | $5.1600 | $5.3400 | $5.3300 | $5.3400 | 4,223,100 | |
| 2021-05-17 | BN4.SI | SGD | $5.1500 | $5.0700 | $5.1700 | $5.1400 | $5.1500 | 3,167,200 | |
| 2021-05-14 | BN4.SI | SGD | $5.1100 | $5.0400 | $5.2400 | $5.1000 | $5.1100 | 8,673,364 | |
| 2021-05-12 | BN4.SI | SGD | $5.2600 | $5.2300 | $5.3300 | $5.2500 | $5.2600 | 3,878,900 | |
| 2021-05-11 | BN4.SI | SGD | $5.3100 | $5.2800 | $5.4100 | $5.2900 | $5.3100 | 6,352,900 | |
| 2021-05-10 | BN4.SI | SGD | $5.3100 | $5.2800 | $5.3900 | $5.3000 | $5.3100 | 2,028,200 | |
| 2021-05-07 | BN4.SI | SGD | $5.3600 | $5.3000 | $5.3700 | $5.3500 | $5.3600 | 2,608,800 | |
| 2021-05-06 | BN4.SI | SGD | $5.3000 | $5.2500 | $5.3100 | $5.2900 | $5.3000 | 2,538,100 | |
| 2021-05-05 | BN4.SI | SGD | $5.2500 | $5.2400 | $5.3000 | $5.2500 | $5.2600 | 2,481,200 | |
| 2021-05-04 | BN4.SI | SGD | $5.3300 | $5.3100 | $5.3600 | $5.3300 | $5.3400 | 1,720,800 | |
| 2021-05-03 | BN4.SI | SGD | $5.3200 | $5.3100 | $5.4700 | $5.3200 | $5.3300 | 3,214,100 | |
| 2021-04-30 | BN4.SI | SGD | XD | $5.4200 | $5.4100 | $5.4900 | $5.4100 | $5.4200 | 5,109,600 |
| 2021-04-29 | BN4.SI | SGD | XD | $5.5000 | $5.4400 | $5.5400 | $5.4900 | $5.5000 | 4,044,400 |
| 2021-04-28 | BN4.SI | SGD | CD | $5.5000 | $5.4800 | $5.5200 | $5.4900 | $5.5000 | 2,593,700 |
| 2021-04-27 | BN4.SI | SGD | CD | $5.5200 | $5.4800 | $5.5700 | $5.5100 | $5.5200 | 3,742,700 |
| 2021-04-26 | BN4.SI | SGD | CD | $5.5500 | $5.4600 | $5.5900 | $5.5400 | $5.5600 | 8,364,000 |
| 2021-04-23 | BN4.SI | SGD | CD | $5.4500 | $5.3400 | $5.4800 | $5.4500 | $5.4600 | 5,207,300 |