Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-01-22 | BN4.SI | SGD | $5.6400 | $5.6200 | $5.7200 | $5.6400 | $5.6500 | 2,854,400 | |
| 2021-01-21 | BN4.SI | SGD | $5.7300 | $5.7000 | $5.7600 | $5.7200 | $5.7300 | 4,625,200 | |
| 2021-01-20 | BN4.SI | SGD | $5.7000 | $5.6300 | $5.7000 | $5.7000 | $5.7100 | 2,791,900 | |
| 2021-01-19 | BN4.SI | SGD | $5.6800 | $5.6600 | $5.7300 | $5.6700 | $5.6800 | 2,714,500 | |
| 2021-01-18 | BN4.SI | SGD | $5.6700 | $5.6000 | $5.6700 | $5.6600 | $5.6700 | 2,417,000 | |
| 2021-01-15 | BN4.SI | SGD | $5.6900 | $5.6400 | $5.7100 | $5.6900 | $5.7000 | 3,062,000 | |
| 2021-01-14 | BN4.SI | SGD | $5.6700 | $5.6400 | $5.7200 | $5.6700 | $5.6800 | 3,814,500 | |
| 2021-01-13 | BN4.SI | SGD | $5.7100 | $5.6700 | $5.7400 | $5.7100 | $5.7200 | 4,346,400 | |
| 2021-01-12 | BN4.SI | SGD | $5.6700 | $5.6300 | $5.7000 | $5.6600 | $5.6700 | 3,759,500 | |
| 2021-01-11 | BN4.SI | SGD | $5.6400 | $5.6100 | $5.6800 | $5.6300 | $5.6400 | 3,729,400 | |
| 2021-01-08 | BN4.SI | SGD | $5.6300 | $5.5200 | $5.6700 | $5.6300 | $5.6400 | 7,510,800 | |
| 2021-01-07 | BN4.SI | SGD | $5.5300 | $5.4400 | $5.5500 | $5.5300 | $5.5400 | 6,643,200 | |
| 2021-01-06 | BN4.SI | SGD | $5.4400 | $5.4200 | $5.4700 | $5.4200 | $5.4400 | 3,024,800 | |
| 2021-01-05 | BN4.SI | SGD | $5.4300 | $5.3300 | $5.4300 | $5.4100 | $5.4300 | 3,226,400 | |
| 2021-01-04 | BN4.SI | SGD | $5.4200 | $5.3700 | $5.4300 | $5.4200 | $5.4300 | 1,650,400 | |
| 2020-12-31 | BN4.SI | SGD | $5.3800 | $5.3600 | $5.4300 | $5.3800 | $5.4000 | 2,431,300 | |
| 2020-12-30 | BN4.SI | SGD | $5.4500 | $5.4000 | $5.4800 | $5.4500 | $5.4600 | 3,374,100 | |
| 2020-12-29 | BN4.SI | SGD | $5.4100 | $5.3900 | $5.4300 | $5.4100 | $5.4200 | 1,197,600 | |
| 2020-12-28 | BN4.SI | SGD | $5.4000 | $5.3900 | $5.4300 | $5.3900 | $5.4000 | 1,636,700 | |
| 2020-12-24 | BN4.SI | SGD | $5.4300 | $5.3400 | $5.4300 | $5.4000 | $5.4300 | 2,336,500 | |
| 2020-12-23 | BN4.SI | SGD | $5.3700 | $5.2700 | $5.3800 | $5.3500 | $5.3700 | 2,517,300 | |
| 2020-12-22 | BN4.SI | SGD | $5.3000 | $5.2100 | $5.4000 | $5.2800 | $5.3000 | 3,998,600 | |
| 2020-12-21 | BN4.SI | SGD | $5.3500 | $5.3200 | $5.3900 | $5.3500 | $5.3600 | 2,472,300 | |
| 2020-12-18 | BN4.SI | SGD | $5.4100 | $5.3300 | $5.4100 | $5.3900 | $5.4100 | 6,999,600 | |
| 2020-12-17 | BN4.SI | SGD | $5.3700 | $5.3000 | $5.3700 | $5.3500 | $5.3700 | 2,138,700 | |
| 2020-12-16 | BN4.SI | SGD | $5.3600 | $5.2700 | $5.3600 | $5.3400 | $5.3600 | 3,079,700 | |
| 2020-12-15 | BN4.SI | SGD | $5.2900 | $5.2100 | $5.2900 | $5.2800 | $5.2900 | 2,529,200 | |
| 2020-12-14 | BN4.SI | SGD | $5.2900 | $5.1900 | $5.3300 | $5.2900 | $5.3000 | 4,418,000 | |
| 2020-12-11 | BN4.SI | SGD | $5.1600 | $5.1600 | $5.2400 | $5.1600 | $5.1700 | 2,883,600 | |
| 2020-12-10 | BN4.SI | SGD | $5.2300 | $5.2000 | $5.2500 | $5.2300 | $5.2400 | 1,801,200 | |
| 2020-12-09 | BN4.SI | SGD | $5.2500 | $5.2100 | $5.2700 | $5.2500 | $5.2600 | 1,934,100 | |
| 2020-12-08 | BN4.SI | SGD | $5.2400 | $5.2100 | $5.2700 | $5.2300 | $5.2500 | 2,042,800 | |
| 2020-12-07 | BN4.SI | SGD | $5.2300 | $5.2100 | $5.2900 | $5.2200 | $5.2300 | 3,029,500 | |
| 2020-12-04 | BN4.SI | SGD | $5.2600 | $5.1700 | $5.2800 | $5.2600 | $5.2700 | 4,249,900 | |
| 2020-12-03 | BN4.SI | SGD | $5.1500 | $5.0500 | $5.1500 | $5.1400 | $5.1500 | 3,377,600 | |
| 2020-12-02 | BN4.SI | SGD | $5.1500 | $5.0900 | $5.1800 | $5.1400 | $5.1600 | 3,132,900 | |
| 2020-12-01 | BN4.SI | SGD | $5.1700 | $5.0600 | $5.1700 | $5.1700 | $5.1800 | 4,453,600 | |
| 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 |