Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-18 | BN4.SI | SGD | $4.2800 | $4.2000 | $4.2800 | $4.2800 | $4.2900 | 4,608,900 | |
| 2020-09-17 | BN4.SI | SGD | $4.2000 | $4.1800 | $4.2500 | $4.2000 | $4.2100 | 3,755,100 | |
| 2020-09-16 | BN4.SI | SGD | $4.2500 | $4.1400 | $4.2800 | $4.2500 | $4.2600 | 4,691,200 | |
| 2020-09-15 | BN4.SI | SGD | $4.1400 | $4.1200 | $4.2000 | $4.1400 | $4.1600 | 4,164,100 | |
| 2020-09-14 | BN4.SI | SGD | $4.1600 | $4.1400 | $4.1900 | $4.1500 | $4.1600 | 3,054,500 | |
| 2020-09-11 | BN4.SI | SGD | $4.1800 | $4.1800 | $4.2100 | $4.1800 | $4.1900 | 3,539,300 | |
| 2020-09-10 | BN4.SI | SGD | $4.2200 | $4.1800 | $4.2700 | $4.2200 | $4.2300 | 5,171,200 | |
| 2020-09-09 | BN4.SI | SGD | $4.2300 | $4.2300 | $4.3200 | $4.2300 | $4.2500 | 7,260,200 | |
| 2020-09-08 | BN4.SI | SGD | $4.3400 | $4.3300 | $4.3900 | $4.3400 | $4.3500 | 4,768,100 | |
| 2020-09-07 | BN4.SI | SGD | $4.3400 | $4.3100 | $4.4300 | $4.3300 | $4.3400 | 6,380,300 | |
| 2020-09-04 | BN4.SI | SGD | $4.3600 | $4.3500 | $4.4100 | $4.3600 | $4.3700 | 9,919,800 | |
| 2020-09-03 | BN4.SI | SGD | $4.4800 | $4.4600 | $4.5400 | $4.4800 | $4.5000 | 7,835,200 | |
| 2020-09-02 | BN4.SI | SGD | $4.5500 | $4.5200 | $4.5800 | $4.5400 | $4.5500 | 3,360,400 | |
| 2020-09-01 | BN4.SI | SGD | $4.5500 | $4.5100 | $4.5800 | $4.5500 | $4.5600 | 3,364,000 | |
| 2020-08-31 | BN4.SI | SGD | $4.5800 | $4.5800 | $4.6900 | $4.5700 | $4.5800 | 6,459,400 | |
| 2020-08-28 | BN4.SI | SGD | $4.6300 | $4.5900 | $4.7300 | $4.6300 | $4.6400 | 6,765,900 | |
| 2020-08-27 | BN4.SI | SGD | $4.5700 | $4.5700 | $4.6500 | $4.5700 | $4.5800 | 3,856,500 | |
| 2020-08-26 | BN4.SI | SGD | $4.6100 | $4.5900 | $4.6200 | $4.6000 | $4.6100 | 3,786,900 | |
| 2020-08-25 | BN4.SI | SGD | $4.6400 | $4.5900 | $4.6800 | $4.6400 | $4.6500 | 3,116,700 | |
| 2020-08-24 | BN4.SI | SGD | $4.6200 | $4.6000 | $4.6300 | $4.6100 | $4.6200 | 2,277,500 | |
| 2020-08-21 | BN4.SI | SGD | $4.6300 | $4.6100 | $4.6600 | $4.6300 | $4.6400 | 2,256,300 | |
| 2020-08-20 | BN4.SI | SGD | $4.6100 | $4.6000 | $4.7200 | $4.6100 | $4.6200 | 7,909,300 | |
| 2020-08-19 | BN4.SI | SGD | $4.7500 | $4.7400 | $4.7800 | $4.7400 | $4.7500 | 2,626,400 | |
| 2020-08-18 | BN4.SI | SGD | $4.7700 | $4.7500 | $4.7900 | $4.7700 | $4.7800 | 3,366,300 | |
| 2020-08-17 | BN4.SI | SGD | $4.7500 | $4.7500 | $4.8100 | $4.7500 | $4.7600 | 6,809,400 | |
| 2020-08-14 | BN4.SI | SGD | $4.8200 | $4.8000 | $4.8500 | $4.8100 | $4.8200 | 4,569,200 | |
| 2020-08-13 | BN4.SI | SGD | $4.8200 | $4.8200 | $4.9100 | $4.8200 | $4.8300 | 5,913,000 | |
| 2020-08-12 | BN4.SI | SGD | $4.8800 | $4.7800 | $4.8900 | $4.8700 | $4.8800 | 8,872,900 | |
| 2020-08-11 | BN4.SI | SGD | XD | $4.8000 | $4.7100 | $4.9100 | $4.8000 | $4.8100 | 31,765,000 |
| 2020-08-07 | BN4.SI | SGD | XD | $5.4000 | $5.2200 | $5.4000 | $5.3800 | $5.4000 | 3,658,200 |
| 2020-08-06 | BN4.SI | SGD | CD | $5.4000 | $5.3300 | $5.4200 | $5.3900 | $5.4000 | 4,285,100 |
| 2020-08-05 | BN4.SI | SGD | CD | $5.3200 | $5.1900 | $5.3500 | $5.3200 | $5.3300 | 5,522,600 |
| 2020-08-04 | BN4.SI | SGD | CD | $5.2100 | $5.1100 | $5.2400 | $5.2100 | $5.2200 | 5,902,600 |
| 2020-08-03 | BN4.SI | SGD | CD | $5.1800 | $5.1200 | $5.2500 | $5.1800 | $5.1900 | 8,127,600 |
| 2020-07-30 | BN4.SI | SGD | $5.4000 | $5.3500 | $5.7200 | $5.3900 | $5.4000 | 11,943,900 | |
| 2020-07-29 | BN4.SI | SGD | $5.6000 | $5.6000 | $5.6500 | $5.6000 | $5.6100 | 2,671,000 | |
| 2020-07-28 | BN4.SI | SGD | $5.6200 | $5.6200 | $5.7300 | $5.6200 | $5.6500 | 2,623,200 | |
| 2020-07-27 | BN4.SI | SGD | $5.6500 | $5.6200 | $5.7400 | $5.6500 | $5.6800 | 2,359,200 | |
| 2020-07-24 | BN4.SI | SGD | $5.7100 | $5.6400 | $5.8900 | $5.7000 | $5.7100 | 9,956,400 | |
| 2020-07-23 | BN4.SI | SGD | $5.9500 | $5.9200 | $5.9800 | $5.9500 | $5.9600 | 1,977,300 | |
| 2020-07-22 | BN4.SI | SGD | $5.9300 | $5.9100 | $6.0000 | $5.9200 | $5.9300 | 2,783,000 | |
| 2020-07-21 | BN4.SI | SGD | $6.0000 | $5.9600 | $6.0200 | $5.9800 | $6.0000 | 1,787,100 | |
| 2020-07-20 | BN4.SI | SGD | $5.9500 | $5.9200 | $5.9900 | $5.9400 | $5.9600 | 1,785,600 | |
| 2020-07-17 | BN4.SI | SGD | $5.9600 | $5.9500 | $6.0300 | $5.9500 | $5.9600 | 2,184,400 | |
| 2020-07-16 | BN4.SI | SGD | $6.0000 | $5.9900 | $6.0500 | $5.9900 | $6.0000 | 2,165,500 | |
| 2020-07-15 | BN4.SI | SGD | $6.0500 | $6.0100 | $6.0900 | $6.0300 | $6.0500 | 2,679,700 | |
| 2020-07-14 | BN4.SI | SGD | $5.9800 | $5.9700 | $6.0100 | $5.9800 | $6.0000 | 1,854,200 | |
| 2020-07-13 | BN4.SI | SGD | $6.0100 | $5.9700 | $6.0700 | $6.0000 | $6.0100 | 2,456,400 | |
| 2020-07-09 | BN4.SI | SGD | $6.0600 | $6.0500 | $6.1500 | $6.0600 | $6.0700 | 2,761,000 | |
| 2020-07-08 | BN4.SI | SGD | $6.1300 | $6.0200 | $6.1400 | $6.1100 | $6.1300 | 1,389,900 |