Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-30 | BN4.SI | SGD | $5.0700 | $5.0100 | $5.2900 | $5.0600 | $5.0700 | 15,300,100 | |
| 2020-11-27 | BN4.SI | SGD | $5.2400 | $5.2000 | $5.2800 | $5.2400 | $5.2500 | 2,785,300 | |
| 2020-11-26 | BN4.SI | SGD | $5.2300 | $5.2000 | $5.2900 | $5.2200 | $5.2300 | 3,921,900 | |
| 2020-11-25 | BN4.SI | SGD | $5.2400 | $5.2000 | $5.4700 | $5.2300 | $5.2400 | 11,953,600 | |
| 2020-11-24 | BN4.SI | SGD | $5.3300 | $5.2600 | $5.3300 | $5.3200 | $5.3300 | 4,793,300 | |
| 2020-11-23 | BN4.SI | SGD | $5.2400 | $5.1500 | $5.2500 | $5.2300 | $5.2400 | 4,692,400 | |
| 2020-11-20 | BN4.SI | SGD | $5.1500 | $5.0500 | $5.1500 | $5.1300 | $5.1500 | 3,814,500 | |
| 2020-11-19 | BN4.SI | SGD | $5.0700 | $5.0500 | $5.1200 | $5.0700 | $5.0800 | 5,126,100 | |
| 2020-11-18 | BN4.SI | SGD | $5.1200 | $5.0500 | $5.1200 | $5.1100 | $5.1200 | 3,536,300 | |
| 2020-11-17 | BN4.SI | SGD | $5.0800 | $5.0100 | $5.1400 | $5.0600 | $5.0800 | 6,653,800 | |
| 2020-11-16 | BN4.SI | SGD | $5.0500 | $4.9200 | $5.0600 | $5.0400 | $5.0500 | 8,204,300 | |
| 2020-11-13 | BN4.SI | SGD | $4.8700 | $4.8300 | $4.8900 | $4.8600 | $4.8700 | 3,536,200 | |
| 2020-11-12 | BN4.SI | SGD | $4.9000 | $4.8200 | $4.9100 | $4.8900 | $4.9000 | 4,424,600 | |
| 2020-11-11 | BN4.SI | SGD | $4.9100 | $4.8200 | $4.9100 | $4.9000 | $4.9100 | 4,940,600 | |
| 2020-11-10 | BN4.SI | SGD | $4.8600 | $4.7700 | $4.8800 | $4.8600 | $4.8700 | 12,196,700 | |
| 2020-11-09 | BN4.SI | SGD | $4.7100 | $4.6700 | $4.7400 | $4.7100 | $4.7200 | 5,155,600 | |
| 2020-11-06 | BN4.SI | SGD | $4.6500 | $4.6100 | $4.6800 | $4.6500 | $4.6600 | 4,723,300 | |
| 2020-11-05 | BN4.SI | SGD | $4.6700 | $4.5500 | $4.6700 | $4.6600 | $4.6700 | 6,693,000 | |
| 2020-11-04 | BN4.SI | SGD | $4.5100 | $4.4100 | $4.5100 | $4.4900 | $4.5100 | 3,487,200 | |
| 2020-11-03 | BN4.SI | SGD | $4.4600 | $4.3600 | $4.4700 | $4.4500 | $4.4600 | 3,901,300 | |
| 2020-11-02 | BN4.SI | SGD | $4.3400 | $4.3300 | $4.4200 | $4.3400 | $4.3500 | 2,723,400 | |
| 2020-10-30 | BN4.SI | SGD | $4.3900 | $4.1700 | $4.5100 | $4.3800 | $4.3900 | 10,839,500 | |
| 2020-10-29 | BN4.SI | SGD | $4.2700 | $4.2600 | $4.3200 | $4.2600 | $4.2700 | 4,740,600 | |
| 2020-10-28 | BN4.SI | SGD | $4.3400 | $4.3400 | $4.4400 | $4.3400 | $4.3500 | 4,153,900 | |
| 2020-10-27 | BN4.SI | SGD | $4.4500 | $4.4000 | $4.4900 | $4.4500 | $4.4600 | 2,393,200 | |
| 2020-10-26 | BN4.SI | SGD | $4.4800 | $4.4600 | $4.5100 | $4.4700 | $4.4800 | 2,027,300 | |
| 2020-10-23 | BN4.SI | SGD | $4.5100 | $4.4800 | $4.5300 | $4.5000 | $4.5200 | 2,169,500 | |
| 2020-10-22 | BN4.SI | SGD | $4.5100 | $4.4600 | $4.5200 | $4.5000 | $4.5100 | 2,305,100 | |
| 2020-10-21 | BN4.SI | SGD | $4.5000 | $4.4800 | $4.5900 | $4.5000 | $4.5100 | 2,969,600 | |
| 2020-10-20 | BN4.SI | SGD | $4.5500 | $4.5300 | $4.5900 | $4.5500 | $4.5600 | 5,293,200 | |
| 2020-10-19 | BN4.SI | SGD | $4.5800 | $4.5700 | $4.6200 | $4.5800 | $4.5900 | 3,707,600 | |
| 2020-10-16 | BN4.SI | SGD | $4.5600 | $4.5400 | $4.6000 | $4.5500 | $4.5700 | 2,519,500 | |
| 2020-10-15 | BN4.SI | SGD | $4.5400 | $4.4900 | $4.6300 | $4.5400 | $4.5500 | 7,626,200 | |
| 2020-10-14 | BN4.SI | SGD | $4.4800 | $4.4800 | $4.5300 | $4.4800 | $4.4900 | 3,131,000 | |
| 2020-10-13 | BN4.SI | SGD | $4.5400 | $4.5200 | $4.5800 | $4.5400 | $4.5500 | 7,851,000 | |
| 2020-10-12 | BN4.SI | SGD | $4.5500 | $4.4800 | $4.5700 | $4.5500 | $4.5600 | 7,513,200 | |
| 2020-10-09 | BN4.SI | SGD | $4.4900 | $4.4700 | $4.5200 | $4.4800 | $4.4900 | 3,389,900 | |
| 2020-10-08 | BN4.SI | SGD | $4.4700 | $4.4600 | $4.5300 | $4.4700 | $4.4900 | 2,461,500 | |
| 2020-10-07 | BN4.SI | SGD | $4.4900 | $4.3800 | $4.5000 | $4.4900 | $4.5000 | 3,915,500 | |
| 2020-10-06 | BN4.SI | SGD | $4.4200 | $4.4200 | $4.4900 | $4.4200 | $4.4300 | 3,613,100 | |
| 2020-10-05 | BN4.SI | SGD | $4.4100 | $4.3800 | $4.4500 | $4.4100 | $4.4200 | 2,846,900 | |
| 2020-10-02 | BN4.SI | SGD | $4.4000 | $4.3600 | $4.5200 | $4.4000 | $4.4100 | 5,931,100 | |
| 2020-10-01 | BN4.SI | SGD | $4.5100 | $4.4700 | $4.5400 | $4.5000 | $4.5100 | 6,324,200 | |
| 2020-09-30 | BN4.SI | SGD | $4.4500 | $4.3900 | $4.5800 | $4.4500 | $4.4600 | 18,252,400 | |
| 2020-09-29 | BN4.SI | SGD | $4.3000 | $4.1800 | $4.3600 | $4.2900 | $4.3000 | 8,778,500 | |
| 2020-09-28 | BN4.SI | SGD | $4.1900 | $4.1100 | $4.2200 | $4.1900 | $4.2000 | 3,653,500 | |
| 2020-09-25 | BN4.SI | SGD | $4.1000 | $4.0800 | $4.1300 | $4.1000 | $4.1100 | 7,180,100 | |
| 2020-09-24 | BN4.SI | SGD | $4.1000 | $4.0800 | $4.1500 | $4.0900 | $4.1000 | 4,837,800 | |
| 2020-09-23 | BN4.SI | SGD | $4.1600 | $4.1000 | $4.1700 | $4.1600 | $4.1700 | 4,765,500 | |
| 2020-09-22 | BN4.SI | SGD | $4.1200 | $4.1000 | $4.2000 | $4.1200 | $4.1300 | 4,459,300 |