Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-11 | BN4.SI | SGD | $6.1200 | $6.0800 | $6.1400 | $6.1200 | $6.1300 | 3,936,400 | |
| 2024-09-10 | BN4.SI | SGD | $6.1000 | $6.1000 | $6.1400 | $6.1000 | $6.1100 | 2,448,900 | |
| 2024-09-09 | BN4.SI | SGD | $6.1100 | $6.0600 | $6.1300 | $6.1000 | $6.1100 | 3,413,200 | |
| 2024-09-06 | BN4.SI | SGD | $6.1000 | $6.0600 | $6.1300 | $6.0900 | $6.1000 | 2,345,700 | |
| 2024-09-05 | BN4.SI | SGD | $6.1000 | $6.0600 | $6.1500 | $6.1000 | $6.1100 | 3,138,600 | |
| 2024-09-04 | BN4.SI | SGD | $6.1100 | $6.0600 | $6.1300 | $6.1000 | $6.1100 | 5,450,100 | |
| 2024-09-03 | BN4.SI | SGD | $6.2100 | $6.1200 | $6.2200 | $6.2000 | $6.2100 | 3,931,500 | |
| 2024-09-02 | BN4.SI | SGD | $6.1500 | $6.1400 | $6.2000 | $6.1500 | $6.1600 | 2,565,626 | |
| 2024-08-30 | BN4.SI | SGD | $6.1700 | $6.0600 | $6.1700 | $0.0000 | $6.1700 | 7,428,000 | |
| 2024-08-29 | BN4.SI | SGD | $6.0500 | $6.0400 | $6.1000 | $6.0500 | $6.0800 | 2,971,600 | |
| 2024-08-28 | BN4.SI | SGD | $6.1000 | $6.0700 | $6.1400 | $6.0900 | $6.1000 | 2,923,300 | |
| 2024-08-27 | BN4.SI | SGD | $6.1400 | $6.1000 | $6.1800 | $6.1400 | $6.1500 | 3,246,500 | |
| 2024-08-26 | BN4.SI | SGD | $6.1600 | $6.1100 | $6.2100 | $6.1600 | $6.1700 | 3,100,200 | |
| 2024-08-23 | BN4.SI | SGD | $6.1500 | $6.1200 | $6.2000 | $6.1500 | $6.1600 | 3,118,300 | |
| 2024-08-22 | BN4.SI | SGD | $6.1800 | $6.1300 | $6.2200 | $6.1800 | $6.1900 | 3,278,700 | |
| 2024-08-21 | BN4.SI | SGD | $6.1400 | $6.0700 | $6.1400 | $6.1200 | $6.1400 | 2,072,400 | |
| 2024-08-20 | BN4.SI | SGD | $6.1100 | $6.0200 | $6.1400 | $6.1100 | $6.1200 | 3,722,600 | |
| 2024-08-19 | BN4.SI | SGD | $6.0000 | $5.9500 | $6.0400 | $6.0000 | $6.0100 | 2,720,200 | |
| 2024-08-16 | BN4.SI | SGD | $5.9600 | $5.9300 | $6.0500 | $5.9500 | $5.9600 | 5,074,600 | |
| 2024-08-15 | BN4.SI | SGD | $5.9100 | $5.7800 | $5.9400 | $5.9100 | $5.9200 | 3,435,100 | |
| 2024-08-14 | BN4.SI | SGD | XD | $5.8000 | $5.7600 | $5.8800 | $5.8000 | $5.8100 | 4,869,000 |
| 2024-08-13 | BN4.SI | SGD | XD | $5.8000 | $5.8000 | $5.8600 | $5.8000 | $5.8100 | 3,668,500 |
| 2024-08-12 | BN4.SI | SGD | CD | $5.9500 | $5.9000 | $5.9800 | $5.9500 | $5.9600 | 4,979,500 |
| 2024-08-08 | BN4.SI | SGD | CD | $5.9300 | $5.9000 | $5.9700 | $5.9200 | $5.9300 | 6,089,100 |
| 2024-08-07 | BN4.SI | SGD | CD | $5.9800 | $5.9700 | $6.0800 | $5.9800 | $5.9900 | 6,681,000 |
| 2024-08-06 | BN4.SI | SGD | CD | $5.9200 | $5.9200 | $6.0800 | $5.9200 | $5.9300 | 7,805,100 |
| 2024-08-05 | BN4.SI | SGD | CD | $6.0100 | $5.9500 | $6.1200 | $6.0100 | $6.0200 | 10,191,400 |
| 2024-08-02 | BN4.SI | SGD | CD | $6.2200 | $6.1900 | $6.3300 | $6.2100 | $6.2200 | 7,088,600 |
| 2024-08-01 | BN4.SI | SGD | CD | $6.3300 | $6.3200 | $6.6500 | $6.3300 | $6.3400 | 12,918,600 |
| 2024-07-31 | BN4.SI | SGD | $6.6400 | $6.5300 | $6.6600 | $0.0000 | $6.6400 | 3,547,900 | |
| 2024-07-30 | BN4.SI | SGD | $6.5300 | $6.5200 | $6.5700 | $6.5300 | $6.5400 | 3,445,900 | |
| 2024-07-29 | BN4.SI | SGD | $6.5400 | $6.5300 | $6.6100 | $6.5300 | $6.5400 | 2,332,700 | |
| 2024-07-26 | BN4.SI | SGD | $6.5800 | $6.4600 | $6.6100 | $0.0000 | $6.5800 | 3,158,400 | |
| 2024-07-25 | BN4.SI | SGD | $6.4900 | $6.4800 | $6.5300 | $6.4800 | $6.5000 | 3,017,000 | |
| 2024-07-24 | BN4.SI | SGD | $6.5600 | $6.5300 | $6.5900 | $6.5600 | $6.5700 | 1,925,200 | |
| 2024-07-23 | BN4.SI | SGD | $6.5900 | $6.5600 | $6.6200 | $6.5800 | $6.5900 | 1,896,900 | |
| 2024-07-22 | BN4.SI | SGD | $6.5700 | $6.5500 | $6.6000 | $6.5700 | $6.5800 | 2,761,200 | |
| 2024-07-19 | BN4.SI | SGD | $6.5800 | $6.5800 | $6.6700 | $6.5800 | $6.6000 | 2,863,300 | |
| 2024-07-18 | BN4.SI | SGD | $6.6600 | $6.6500 | $6.7100 | $6.6600 | $6.6700 | 2,763,700 | |
| 2024-07-17 | BN4.SI | SGD | $6.7000 | $6.6700 | $6.7200 | $6.6900 | $6.7000 | 2,569,500 | |
| 2024-07-16 | BN4.SI | SGD | $6.6800 | $6.6700 | $6.7400 | $6.6800 | $6.6900 | 2,488,500 | |
| 2024-07-15 | BN4.SI | SGD | $6.7200 | $6.7000 | $6.7500 | $6.7100 | $6.7200 | 2,580,700 | |
| 2024-07-12 | BN4.SI | SGD | $6.7200 | $6.6600 | $6.7800 | $0.0000 | $6.7300 | 5,278,600 | |
| 2024-07-11 | BN4.SI | SGD | $6.6500 | $6.6300 | $6.7000 | $6.6500 | $6.6600 | 2,605,400 | |
| 2024-07-10 | BN4.SI | SGD | $6.6800 | $6.5800 | $6.6800 | $6.6600 | $6.6800 | 3,772,700 | |
| 2024-07-09 | BN4.SI | SGD | $6.5700 | $6.5100 | $6.5900 | $6.5600 | $6.5700 | 2,719,300 | |
| 2024-07-08 | BN4.SI | SGD | $6.5100 | $6.5000 | $6.5500 | $6.5100 | $6.5200 | 2,180,400 | |
| 2024-07-05 | BN4.SI | SGD | $6.5600 | $6.5200 | $6.5700 | $6.5400 | $6.5600 | 2,377,700 | |
| 2024-07-04 | BN4.SI | SGD | $6.5400 | $6.5200 | $6.5800 | $6.5400 | $6.5500 | 3,333,900 | |
| 2024-07-03 | BN4.SI | SGD | $6.4700 | $6.3900 | $6.4700 | $0.0000 | $6.4700 | 3,357,800 |