Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-04-06 | BN4.SI | SGD | CD | $5.4800 | $5.4500 | $5.5500 | $5.4800 | $5.4900 | 3,862,100 |
| 2021-04-05 | BN4.SI | SGD | CD | $5.5000 | $5.4700 | $5.5200 | $5.4900 | $5.5000 | 4,328,100 |
| 2021-04-01 | BN4.SI | SGD | CD | $5.3900 | $5.3000 | $5.4100 | $5.3900 | $5.4000 | 3,655,100 |
| 2021-03-31 | BN4.SI | SGD | CD | $5.3200 | $5.3100 | $5.3700 | $5.3200 | $5.3300 | 3,322,500 |
| 2021-03-30 | BN4.SI | SGD | CD | $5.3400 | $5.3400 | $5.4200 | $5.3400 | $5.3800 | 6,062,700 |
| 2021-03-29 | BN4.SI | SGD | CD | $5.2700 | $5.2300 | $5.3100 | $5.2700 | $5.2800 | 5,585,500 |
| 2021-03-26 | BN4.SI | SGD | CD | $5.2000 | $5.1900 | $5.2500 | $5.2000 | $5.2100 | 3,630,900 |
| 2021-03-25 | BN4.SI | SGD | CD | $5.2300 | $5.2000 | $5.2500 | $5.2300 | $5.2400 | 2,691,100 |
| 2021-03-24 | BN4.SI | SGD | CD | $5.2200 | $5.1700 | $5.2200 | $5.2100 | $5.2200 | 2,263,100 |
| 2021-03-23 | BN4.SI | SGD | CD | $5.1800 | $5.1700 | $5.2600 | $5.1800 | $5.2000 | 2,990,000 |
| 2021-03-22 | BN4.SI | SGD | CD | $5.2200 | $5.1300 | $5.2900 | $5.2200 | $5.2300 | 5,830,000 |
| 2021-03-19 | BN4.SI | SGD | CD | $5.1500 | $5.0900 | $5.1500 | $5.1400 | $5.1500 | 10,056,700 |
| 2021-03-18 | BN4.SI | SGD | CD | $5.1300 | $5.1100 | $5.1900 | $5.1300 | $5.1400 | 5,619,500 |
| 2021-03-17 | BN4.SI | SGD | CD | $5.1500 | $5.1200 | $5.2100 | $5.1400 | $5.1500 | 3,365,700 |
| 2021-03-16 | BN4.SI | SGD | CD | $5.1800 | $5.1600 | $5.2000 | $5.1800 | $5.1900 | 2,765,000 |
| 2021-03-15 | BN4.SI | SGD | CD | $5.1900 | $5.1600 | $5.2300 | $5.1900 | $5.2000 | 2,383,600 |
| 2021-03-12 | BN4.SI | SGD | CD | $5.2000 | $5.1900 | $5.2400 | $5.1900 | $5.2000 | 2,141,700 |
| 2021-03-11 | BN4.SI | SGD | CD | $5.2400 | $5.2000 | $5.2500 | $5.2300 | $5.2400 | 3,048,100 |
| 2021-03-10 | BN4.SI | SGD | CD | $5.2000 | $5.1500 | $5.2300 | $5.1900 | $5.2000 | 2,790,600 |
| 2021-03-09 | BN4.SI | SGD | CD | $5.2400 | $5.2000 | $5.2700 | $5.2300 | $5.2500 | 3,191,900 |
| 2021-03-08 | BN4.SI | SGD | CD | $5.2100 | $5.1800 | $5.2800 | $5.2000 | $5.2100 | 3,024,100 |
| 2021-03-05 | BN4.SI | SGD | CD | $5.2300 | $5.1400 | $5.2400 | $5.2200 | $5.2300 | 5,120,100 |
| 2021-03-04 | BN4.SI | SGD | CD | $5.1900 | $5.1200 | $5.2000 | $5.1700 | $5.1900 | 3,063,900 |
| 2021-03-03 | BN4.SI | SGD | CD | $5.2000 | $5.0900 | $5.2000 | $5.1800 | $5.2000 | 2,698,300 |
| 2021-03-02 | BN4.SI | SGD | CD | $5.1400 | $5.1000 | $5.1800 | $5.1300 | $5.1400 | 3,885,600 |
| 2021-03-01 | BN4.SI | SGD | CD | $5.0800 | $5.0400 | $5.1100 | $5.0800 | $5.0900 | 3,042,000 |
| 2021-02-26 | BN4.SI | SGD | CD | $5.0800 | $4.9800 | $5.0800 | $5.0700 | $5.0800 | 7,195,600 |
| 2021-02-25 | BN4.SI | SGD | CD | $5.1200 | $5.0600 | $5.1500 | $5.1200 | $5.1300 | 3,202,300 |
| 2021-02-24 | BN4.SI | SGD | CD | $5.0300 | $5.0100 | $5.0800 | $5.0300 | $5.0400 | 3,513,900 |
| 2021-02-23 | BN4.SI | SGD | CD | $5.0300 | $5.0300 | $5.1200 | $5.0300 | $5.0500 | 4,701,000 |
| 2021-02-22 | BN4.SI | SGD | CD | $5.0300 | $5.0200 | $5.0900 | $5.0300 | $5.0400 | 3,340,932 |
| 2021-02-19 | BN4.SI | SGD | CD | $5.0300 | $5.0200 | $5.0800 | $5.0300 | $5.0400 | 3,444,500 |
| 2021-02-18 | BN4.SI | SGD | CD | $5.0700 | $5.0600 | $5.1200 | $5.0700 | $5.0800 | 2,344,700 |
| 2021-02-17 | BN4.SI | SGD | CD | $5.1200 | $5.0600 | $5.1200 | $5.1100 | $5.1200 | 4,467,800 |
| 2021-02-16 | BN4.SI | SGD | CD | $5.1700 | $5.1500 | $5.2100 | $5.1700 | $5.1800 | 2,673,100 |
| 2021-02-15 | BN4.SI | SGD | CD | $5.1500 | $5.1300 | $5.1700 | $5.1500 | $5.1600 | 2,351,800 |
| 2021-02-11 | BN4.SI | SGD | CD | $5.1200 | $5.0200 | $5.1200 | $5.0900 | $5.1200 | 1,111,500 |
| 2021-02-10 | BN4.SI | SGD | CD | $5.0900 | $5.0700 | $5.1200 | $5.0800 | $5.0900 | 1,960,600 |
| 2021-02-09 | BN4.SI | SGD | CD | $5.0900 | $5.0500 | $5.1200 | $5.0900 | $5.1000 | 2,602,000 |
| 2021-02-08 | BN4.SI | SGD | CD | $5.0200 | $4.9800 | $5.0800 | $5.0200 | $5.0300 | 2,650,300 |
| 2021-02-05 | BN4.SI | SGD | CD | $4.9800 | $4.9600 | $5.0300 | $4.9800 | $4.9900 | 3,181,600 |
| 2021-02-04 | BN4.SI | SGD | CD | $5.0000 | $4.9600 | $5.0800 | $5.0000 | $5.0100 | 4,604,900 |
| 2021-02-03 | BN4.SI | SGD | CD | $5.0700 | $5.0400 | $5.1600 | $5.0600 | $5.0700 | 5,587,300 |
| 2021-02-02 | BN4.SI | SGD | CD | $5.1000 | $4.9300 | $5.1000 | $5.1000 | $5.1100 | 6,188,600 |
| 2021-02-01 | BN4.SI | SGD | CD | $4.9000 | $4.8100 | $5.0100 | $4.9000 | $4.9200 | 11,416,800 |
| 2021-01-29 | BN4.SI | SGD | CD | $5.0100 | $5.0000 | $5.4200 | $5.0100 | $5.0200 | 22,732,000 |
| 2021-01-28 | BN4.SI | SGD | $5.4600 | $5.4400 | $5.5100 | $5.4600 | $5.4700 | 4,332,600 | |
| 2021-01-27 | BN4.SI | SGD | $5.5800 | $5.5500 | $5.6200 | $5.5600 | $5.5800 | 3,469,400 | |
| 2021-01-26 | BN4.SI | SGD | $5.5000 | $5.4900 | $5.6400 | $5.5000 | $5.5100 | 2,861,100 | |
| 2021-01-25 | BN4.SI | SGD | $5.5900 | $5.5800 | $5.6800 | $5.5900 | $5.6000 | 3,421,800 |