Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-08 | BN4.SI | SGD | $6.1300 | $6.0200 | $6.1400 | $6.1100 | $6.1300 | 1,389,900 | |
| 2020-07-07 | BN4.SI | SGD | $6.0600 | $6.0500 | $6.1800 | $6.0600 | $6.0800 | 3,175,500 | |
| 2020-07-06 | BN4.SI | SGD | $6.1600 | $6.0800 | $6.1600 | $6.1400 | $6.1600 | 2,462,700 | |
| 2020-07-03 | BN4.SI | SGD | $6.0900 | $6.0100 | $6.0900 | $6.0800 | $6.0900 | 2,653,700 | |
| 2020-07-02 | BN4.SI | SGD | $6.0600 | $5.9800 | $6.0600 | $6.0600 | $6.0700 | 2,281,000 | |
| 2020-07-01 | BN4.SI | SGD | $6.0300 | $5.9800 | $6.0500 | $6.0200 | $6.0300 | 2,193,400 | |
| 2020-06-30 | BN4.SI | SGD | $5.9600 | $5.9500 | $6.0100 | $5.9600 | $5.9700 | 4,964,700 | |
| 2020-06-29 | BN4.SI | SGD | $5.9500 | $5.9100 | $6.0300 | $5.9500 | $5.9600 | 4,486,500 | |
| 2020-06-26 | BN4.SI | SGD | $6.0400 | $6.0100 | $6.1000 | $6.0300 | $6.0400 | 2,627,600 | |
| 2020-06-25 | BN4.SI | SGD | $6.0300 | $5.9500 | $6.0400 | $6.0100 | $6.0300 | 3,808,400 | |
| 2020-06-24 | BN4.SI | SGD | $6.0400 | $6.0200 | $6.1000 | $6.0400 | $6.0500 | 1,923,100 | |
| 2020-06-23 | BN4.SI | SGD | $6.0400 | $5.9600 | $6.1100 | $6.0400 | $6.0500 | 2,658,900 | |
| 2020-06-22 | BN4.SI | SGD | $6.0400 | $5.9800 | $6.0700 | $6.0300 | $6.0400 | 2,808,200 | |
| 2020-06-19 | BN4.SI | SGD | $6.0900 | $5.9700 | $6.0900 | $6.0600 | $6.0900 | 4,005,600 | |
| 2020-06-18 | BN4.SI | SGD | $6.0400 | $5.9600 | $6.0700 | $6.0400 | $6.0500 | 2,735,800 | |
| 2020-06-17 | BN4.SI | SGD | $6.0300 | $5.9900 | $6.0500 | $6.0300 | $6.0400 | 1,695,700 | |
| 2020-06-16 | BN4.SI | SGD | $6.0300 | $5.9500 | $6.0700 | $6.0200 | $6.0300 | 2,198,900 | |
| 2020-06-15 | BN4.SI | SGD | $5.9100 | $5.8800 | $6.0000 | $5.9100 | $5.9200 | 4,356,300 | |
| 2020-06-12 | BN4.SI | SGD | $6.0400 | $5.9000 | $6.0600 | $6.0300 | $6.0500 | 4,630,500 | |
| 2020-06-11 | BN4.SI | SGD | $6.0600 | $6.0200 | $6.1700 | $6.0500 | $6.0600 | 5,839,600 | |
| 2020-06-10 | BN4.SI | SGD | $6.1800 | $6.1600 | $6.2600 | $6.1700 | $6.1800 | 3,050,100 | |
| 2020-06-09 | BN4.SI | SGD | XD | $6.1600 | $6.1500 | $6.2000 | $6.1600 | $6.1700 | 3,429,600 |
| 2020-06-08 | BN4.SI | SGD | XD | $6.2300 | $6.1800 | $6.2300 | $6.2200 | $6.2300 | 3,407,500 |
| 2020-06-05 | BN4.SI | SGD | CD | $6.3000 | $6.1800 | $6.3000 | $6.2900 | $6.3000 | 3,971,800 |
| 2020-06-04 | BN4.SI | SGD | CD | $6.2700 | $6.2000 | $6.2700 | $6.2600 | $6.2700 | 6,002,000 |
| 2020-06-03 | BN4.SI | SGD | CD | $6.1900 | $6.1000 | $6.2000 | $6.1900 | $6.2000 | 6,847,100 |
| 2020-06-02 | BN4.SI | SGD | CD | $6.0800 | $6.0200 | $6.1000 | $6.0700 | $6.0800 | 5,320,300 |
| 2020-06-01 | BN4.SI | SGD | CD | $5.9600 | $5.9400 | $6.0500 | $5.9600 | $5.9800 | 4,912,900 |
| 2020-05-29 | BN4.SI | SGD | CD | $5.9100 | $5.9100 | $6.0300 | $5.9100 | $5.9500 | 10,231,162 |
| 2020-05-28 | BN4.SI | SGD | CD | $5.9700 | $5.9500 | $6.0700 | $5.9700 | $5.9800 | 2,127,500 |
| 2020-05-27 | BN4.SI | SGD | CD | $6.0300 | $5.9900 | $6.0500 | $6.0300 | $6.0400 | 3,035,100 |
| 2020-05-26 | BN4.SI | SGD | CD | $5.9900 | $5.9300 | $6.0200 | $5.9900 | $6.0000 | 2,544,600 |
| 2020-05-22 | BN4.SI | SGD | CD | $5.9000 | $5.8500 | $6.0400 | $5.9000 | $5.9100 | 4,401,800 |
| 2020-05-21 | BN4.SI | SGD | CD | $6.0200 | $6.0100 | $6.1000 | $6.0200 | $6.0400 | 2,093,300 |
| 2020-05-20 | BN4.SI | SGD | CD | $6.0600 | $6.0200 | $6.1300 | $6.0500 | $6.0700 | 2,607,100 |
| 2020-05-19 | BN4.SI | SGD | CD | $6.1100 | $6.1100 | $6.1700 | $6.1100 | $6.1200 | 5,009,500 |
| 2020-05-18 | BN4.SI | SGD | CD | $6.0900 | $5.9800 | $6.0900 | $6.0400 | $6.0900 | 3,963,400 |
| 2020-05-15 | BN4.SI | SGD | CD | $5.9900 | $5.9300 | $6.0200 | $5.9800 | $5.9900 | 2,587,300 |
| 2020-05-14 | BN4.SI | SGD | CD | $5.9700 | $5.9200 | $6.0100 | $5.9500 | $5.9700 | 3,410,400 |
| 2020-05-13 | BN4.SI | SGD | CD | $6.0400 | $5.9700 | $6.0500 | $6.0300 | $6.0400 | 2,195,100 |
| 2020-05-12 | BN4.SI | SGD | CD | $6.0600 | $6.0000 | $6.0600 | $6.0500 | $6.0600 | 2,166,300 |
| 2020-05-11 | BN4.SI | SGD | CD | $6.0700 | $6.0300 | $6.0900 | $6.0600 | $6.0700 | 2,144,300 |
| 2020-05-08 | BN4.SI | SGD | $6.0400 | $6.0000 | $6.0500 | $6.0300 | $6.0400 | 3,024,000 | |
| 2020-05-06 | BN4.SI | SGD | $6.0000 | $5.8900 | $6.0400 | $6.0000 | $6.0100 | 3,883,500 | |
| 2020-05-05 | BN4.SI | SGD | $5.9400 | $5.9000 | $6.0200 | $5.9300 | $5.9500 | 2,535,900 | |
| 2020-05-04 | BN4.SI | SGD | $5.8300 | $5.7100 | $5.9000 | $5.8200 | $5.8300 | 3,768,900 | |
| 2020-04-30 | BN4.SI | SGD | $5.9800 | $5.9200 | $6.0200 | $5.9500 | $5.9900 | 7,906,600 | |
| 2020-04-29 | BN4.SI | SGD | $5.9700 | $5.9300 | $6.0300 | $5.9600 | $5.9700 | 2,659,100 | |
| 2020-04-28 | BN4.SI | SGD | $6.0300 | $5.7500 | $6.0500 | $6.0200 | $6.0300 | 6,700,500 | |
| 2020-04-27 | BN4.SI | SGD | $5.8100 | $5.6900 | $5.8200 | $5.8000 | $5.8200 | 3,641,900 |