Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-14 | BN4.SI | SGD | CDCE | $12.1100 | $12.0400 | $12.2000 | $12.1000 | $12.1100 | 3,639,700 |
| 2026-04-13 | BN4.SI | SGD | CDCE | $12.0800 | $12.0100 | $12.1500 | $12.0500 | $12.0800 | 2,425,600 |
| 2026-04-10 | BN4.SI | SGD | CDCE | $12.1300 | $12.0700 | $12.2000 | $12.1300 | $12.1400 | 3,376,200 |
| 2026-04-09 | BN4.SI | SGD | CDCE | $12.1200 | $12.1000 | $12.2600 | $12.1100 | $12.1200 | 2,477,500 |
| 2026-04-08 | BN4.SI | SGD | CDCE | $12.1900 | $12.0600 | $12.2400 | $12.1800 | $12.1900 | 5,021,200 |
| 2026-04-07 | BN4.SI | SGD | CDCE | $11.9100 | $11.7800 | $11.9700 | $11.9000 | $11.9100 | 3,887,300 |
| 2026-04-06 | BN4.SI | SGD | CDCE | $11.8800 | $11.7800 | $11.9300 | $11.8800 | $11.8900 | 2,837,600 |
| 2026-04-02 | BN4.SI | SGD | CDCE | $11.7800 | $11.7700 | $12.0900 | $11.7800 | $11.8000 | 5,017,700 |
| 2026-04-01 | BN4.SI | SGD | CDCE | $12.0000 | $11.9300 | $12.0500 | $11.9900 | $12.0000 | 3,623,700 |
| 2026-03-31 | BN4.SI | SGD | CDCE | $11.7700 | $11.7700 | $11.9000 | $11.7600 | $11.7700 | 4,634,600 |
| 2026-03-30 | BN4.SI | SGD | CDCE | $11.8000 | $11.7000 | $11.9500 | $11.7900 | $11.8000 | 9,894,800 |
| 2026-03-27 | BN4.SI | SGD | CDCE | $11.9000 | $11.7000 | $12.1100 | $11.9000 | $11.9200 | 9,149,800 |
| 2026-03-26 | BN4.SI | SGD | CDCE | $12.2700 | $12.2700 | $12.5500 | $12.2600 | $12.2700 | 2,640,400 |
| 2026-03-25 | BN4.SI | SGD | CDCE | $12.4500 | $12.3500 | $12.5200 | $12.4500 | $12.4600 | 3,360,200 |
| 2026-03-24 | BN4.SI | SGD | CDCE | $12.2700 | $12.0800 | $12.3400 | $12.2600 | $12.2700 | 3,449,400 |
| 2026-03-23 | BN4.SI | SGD | CDCE | $12.1500 | $12.0600 | $12.1900 | $12.1300 | $12.1500 | 4,371,500 |
| 2026-03-20 | BN4.SI | SGD | CDCE | $12.3800 | $12.3200 | $12.5900 | $12.3800 | $12.4000 | 11,725,988 |
| 2026-03-19 | BN4.SI | SGD | CDCE | $12.5500 | $12.4200 | $12.6600 | $12.5400 | $12.5500 | 3,962,500 |
| 2026-03-18 | BN4.SI | SGD | CDCE | $12.7600 | $12.3400 | $12.8000 | $12.7500 | $12.7700 | 5,055,800 |
| 2026-03-17 | BN4.SI | SGD | CDCE | $12.3100 | $12.2400 | $12.3200 | $12.2900 | $12.3200 | 3,505,000 |
| 2026-03-16 | BN4.SI | SGD | CDCE | $12.1900 | $11.9700 | $12.1900 | $12.1900 | $12.2000 | 2,320,000 |
| 2026-03-13 | BN4.SI | SGD | CDCE | $12.0700 | $12.0500 | $12.2000 | $12.0600 | $12.0700 | 3,434,600 |
| 2026-03-12 | BN4.SI | SGD | CDCE | $12.2100 | $12.1900 | $12.4500 | $12.2100 | $12.2500 | 5,813,700 |
| 2026-03-11 | BN4.SI | SGD | CDCE | $12.2900 | $12.1500 | $12.4100 | $12.2600 | $12.2900 | 4,690,700 |
| 2026-03-10 | BN4.SI | SGD | CDCE | $12.0900 | $11.9200 | $12.1300 | $12.0900 | $12.1000 | 5,826,400 |
| 2026-03-09 | BN4.SI | SGD | CDCE | $11.8200 | $11.5900 | $11.9100 | $11.8100 | $11.8200 | 8,793,000 |
| 2026-03-06 | BN4.SI | SGD | CDCE | $12.2700 | $12.0100 | $12.3000 | $12.2600 | $12.2700 | 4,415,600 |
| 2026-03-05 | BN4.SI | SGD | CDCE | $12.2200 | $12.0800 | $12.4000 | $12.1700 | $12.2200 | 6,874,417 |
| 2026-03-04 | BN4.SI | SGD | CDCE | $12.0000 | $11.8300 | $12.5800 | $11.9900 | $12.0000 | 12,948,800 |
| 2026-03-03 | BN4.SI | SGD | CDCE | $12.7500 | $12.4100 | $12.8300 | $12.7500 | $12.7600 | 9,144,800 |
| 2026-03-02 | BN4.SI | SGD | CDCE | $12.4700 | $12.4100 | $12.8300 | $12.4600 | $0.0000 | 13,191,087 |
| 2026-02-27 | BN4.SI | SGD | CDCE | $13.0800 | $12.8900 | $13.1600 | $13.0700 | $13.0800 | 9,468,800 |
| 2026-02-26 | BN4.SI | SGD | CDCE | $13.0100 | $12.9500 | $13.1600 | $13.0100 | $13.0200 | 3,656,900 |
| 2026-02-25 | BN4.SI | SGD | CDCE | $13.1500 | $13.1100 | $13.2500 | $13.1500 | $13.1600 | 2,940,500 |
| 2026-02-24 | BN4.SI | SGD | CDCE | $13.1700 | $12.9400 | $13.1800 | $13.1700 | $13.1800 | 5,590,900 |
| 2026-02-23 | BN4.SI | SGD | CDCE | $13.0300 | $12.9000 | $13.0300 | $13.0200 | $13.0300 | 4,409,400 |
| 2026-02-20 | BN4.SI | SGD | CDCE | $12.9300 | $12.8000 | $12.9600 | $12.9100 | $12.9300 | 4,290,400 |
| 2026-02-19 | BN4.SI | SGD | CDCE | $12.8600 | $12.7000 | $12.9400 | $12.8500 | $12.8600 | 6,570,000 |
| 2026-02-16 | BN4.SI | SGD | CDCE | $12.8600 | $12.4500 | $12.8800 | $12.8500 | $12.8600 | 4,026,600 |
| 2026-02-13 | BN4.SI | SGD | CDCE | $12.6100 | $12.5500 | $12.6900 | $12.6100 | $12.6200 | 5,109,600 |
| 2026-02-12 | BN4.SI | SGD | CDCE | $12.6600 | $12.4000 | $12.6700 | $12.6500 | $12.6600 | 6,862,500 |
| 2026-02-11 | BN4.SI | SGD | CDCE | $12.3800 | $12.3000 | $12.5000 | $12.3800 | $12.4000 | 5,990,100 |
| 2026-02-10 | BN4.SI | SGD | CDCE | $12.5000 | $12.0500 | $12.5000 | $12.4800 | $12.5000 | 6,817,400 |
| 2026-02-09 | BN4.SI | SGD | CDCE | $12.1000 | $11.7700 | $12.1200 | $12.0900 | $12.1000 | 6,502,400 |
| 2026-02-06 | BN4.SI | SGD | CDCE | $11.6400 | $11.3800 | $11.6500 | $11.6300 | $11.6400 | 5,664,200 |
| 2026-02-05 | BN4.SI | SGD | CDCE | $11.6200 | $11.0200 | $11.6200 | $11.6200 | $11.6300 | 16,026,500 |
| 2026-02-04 | BN4.SI | SGD | $10.9500 | $10.8700 | $10.9900 | $10.9400 | $10.9500 | 2,894,900 | |
| 2026-02-03 | BN4.SI | SGD | $10.8900 | $10.7800 | $10.9300 | $10.8900 | $10.9000 | 2,748,800 | |
| 2026-02-02 | BN4.SI | SGD | $10.7500 | $10.6500 | $11.0100 | $10.7500 | $10.7700 | 4,236,100 | |
| 2026-01-30 | BN4.SI | SGD | $10.9300 | $10.9000 | $11.0900 | $10.9300 | $10.9400 | 4,394,200 |