Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-01-07 | BN4.SI | SGD | $5.1000 | $5.0900 | $5.1500 | $5.1000 | $5.1100 | 2,344,700 | |
| 2022-01-06 | BN4.SI | SGD | $5.1100 | $5.0700 | $5.1500 | $5.1100 | $5.1200 | 2,320,700 | |
| 2022-01-05 | BN4.SI | SGD | $5.1300 | $5.1200 | $5.1900 | $5.1200 | $5.1300 | 2,215,700 | |
| 2022-01-04 | BN4.SI | SGD | $5.2000 | $5.1500 | $5.2000 | $5.1900 | $5.2000 | 2,104,000 | |
| 2022-01-03 | BN4.SI | SGD | $5.1700 | $5.1100 | $5.1700 | $5.1600 | $5.1700 | 891,900 | |
| 2021-12-31 | BN4.SI | SGD | $5.1200 | $5.1100 | $5.1400 | $5.1100 | $5.1200 | 664,800 | |
| 2021-12-30 | BN4.SI | SGD | $5.1100 | $5.1100 | $5.1600 | $5.1100 | $5.1300 | 1,487,300 | |
| 2021-12-29 | BN4.SI | SGD | $5.1700 | $5.1500 | $5.1800 | $5.1600 | $5.1700 | 498,300 | |
| 2021-12-28 | BN4.SI | SGD | $5.1500 | $5.1100 | $5.1600 | $5.1400 | $5.1500 | 1,095,900 | |
| 2021-12-27 | BN4.SI | SGD | $5.1000 | $5.1000 | $5.1300 | $5.1000 | $5.1200 | 782,100 | |
| 2021-12-24 | BN4.SI | SGD | $5.1300 | $5.0900 | $5.1300 | $5.1200 | $5.1300 | 250,700 | |
| 2021-12-23 | BN4.SI | SGD | $5.1000 | $5.1000 | $5.1200 | $5.1000 | $5.1100 | 812,600 | |
| 2021-12-22 | BN4.SI | SGD | $5.0800 | $5.0700 | $5.1100 | $5.0800 | $5.0900 | 943,500 | |
| 2021-12-21 | BN4.SI | SGD | $5.1100 | $5.0700 | $5.1300 | $5.0900 | $5.1100 | 1,776,600 | |
| 2021-12-20 | BN4.SI | SGD | $5.0400 | $5.0400 | $5.1000 | $5.0400 | $5.0500 | 3,254,200 | |
| 2021-12-17 | BN4.SI | SGD | $5.1300 | $5.1200 | $5.1800 | $5.1200 | $5.1300 | 3,238,000 | |
| 2021-12-16 | BN4.SI | SGD | $5.1800 | $5.1600 | $5.1900 | $5.1800 | $5.1900 | 992,000 | |
| 2021-12-15 | BN4.SI | SGD | $5.1600 | $5.1600 | $5.2100 | $5.1500 | $5.1600 | 1,580,400 | |
| 2021-12-14 | BN4.SI | SGD | $5.1800 | $5.1800 | $5.2100 | $5.1800 | $5.2000 | 853,500 | |
| 2021-12-13 | BN4.SI | SGD | $5.1800 | $5.1800 | $5.3000 | $5.1800 | $5.2000 | 2,082,900 | |
| 2021-12-10 | BN4.SI | SGD | $5.2400 | $5.2000 | $5.2600 | $5.2300 | $5.2400 | 1,242,400 | |
| 2021-12-09 | BN4.SI | SGD | $5.2200 | $5.2000 | $5.2600 | $5.2100 | $5.2200 | 1,639,400 | |
| 2021-12-08 | BN4.SI | SGD | $5.2000 | $5.1600 | $5.2100 | $5.2000 | $5.2100 | 1,564,900 | |
| 2021-12-07 | BN4.SI | SGD | $5.1800 | $5.1300 | $5.1800 | $5.1800 | $5.1900 | 1,900,100 | |
| 2021-12-06 | BN4.SI | SGD | $5.1300 | $5.1200 | $5.1800 | $5.1300 | $5.1400 | 2,386,800 | |
| 2021-12-03 | BN4.SI | SGD | $5.1100 | $5.0800 | $5.1400 | $5.1100 | $5.1300 | 3,044,800 | |
| 2021-12-02 | BN4.SI | SGD | $5.0900 | $5.0800 | $5.1300 | $5.0900 | $5.1000 | 2,585,200 | |
| 2021-12-01 | BN4.SI | SGD | $5.1100 | $5.0800 | $5.1500 | $5.1100 | $5.1200 | 4,614,900 | |
| 2021-11-30 | BN4.SI | SGD | $5.1000 | $5.1000 | $5.2300 | $5.0900 | $5.1000 | 10,821,300 | |
| 2021-11-29 | BN4.SI | SGD | $5.2100 | $5.2000 | $5.2600 | $5.2100 | $5.2200 | 4,537,900 | |
| 2021-11-26 | BN4.SI | SGD | $5.2800 | $5.2500 | $5.3500 | $5.2700 | $5.2800 | 3,230,200 | |
| 2021-11-25 | BN4.SI | SGD | $5.3600 | $5.3400 | $5.4000 | $5.3500 | $5.3600 | 1,226,200 | |
| 2021-11-24 | BN4.SI | SGD | $5.3700 | $5.3500 | $5.3900 | $5.3600 | $5.3700 | 754,600 | |
| 2021-11-23 | BN4.SI | SGD | $5.3400 | $5.3300 | $5.3800 | $5.3300 | $5.3400 | 1,547,100 | |
| 2021-11-22 | BN4.SI | SGD | $5.3900 | $5.3400 | $5.4100 | $5.3800 | $5.3900 | 2,458,800 | |
| 2021-11-19 | BN4.SI | SGD | $5.3400 | $5.3100 | $5.3600 | $5.3300 | $5.3400 | 1,440,900 | |
| 2021-11-18 | BN4.SI | SGD | $5.3500 | $5.3000 | $5.3900 | $5.3500 | $5.3600 | 3,241,900 | |
| 2021-11-17 | BN4.SI | SGD | $5.3000 | $5.2800 | $5.3200 | $5.3000 | $5.3100 | 2,597,500 | |
| 2021-11-16 | BN4.SI | SGD | $5.3100 | $5.3000 | $5.3500 | $5.3100 | $5.3200 | 2,110,900 | |
| 2021-11-15 | BN4.SI | SGD | $5.3100 | $5.2900 | $5.3400 | $0.0000 | $5.3200 | 2,348,600 | |
| 2021-11-12 | BN4.SI | SGD | $5.2900 | $5.2800 | $5.3400 | $5.2900 | $5.3000 | 1,423,800 | |
| 2021-11-11 | BN4.SI | SGD | $5.2800 | $5.2600 | $5.3400 | $5.2800 | $5.2900 | 2,472,500 | |
| 2021-11-10 | BN4.SI | SGD | $5.3100 | $0.0000 | $0.0000 | $5.7000 | $4.9200 | 0 | |
| 2021-11-09 | BN4.SI | SGD | $5.3100 | $5.3100 | $5.3800 | $5.3100 | $5.3300 | 1,955,400 | |
| 2021-11-08 | BN4.SI | SGD | $5.3400 | $5.2800 | $5.3600 | $5.3300 | $5.3400 | 2,259,700 | |
| 2021-11-05 | BN4.SI | SGD | $5.2600 | $5.2600 | $5.3100 | $5.2600 | $5.2700 | 3,206,000 | |
| 2021-11-03 | BN4.SI | SGD | $5.2800 | $5.2800 | $5.3200 | $5.2800 | $5.3000 | 2,989,000 | |
| 2021-11-02 | BN4.SI | SGD | $5.3200 | $5.3000 | $5.3400 | $5.3100 | $5.3200 | 2,615,800 | |
| 2021-11-01 | BN4.SI | SGD | $5.3300 | $5.3300 | $5.4100 | $5.3300 | $5.3500 | 3,337,000 | |
| 2021-10-29 | BN4.SI | SGD | $5.3800 | $5.3800 | $5.4800 | $5.3700 | $5.3800 | 4,923,400 |