Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-23 | BN4.SI | SGD | $5.6100 | $5.6100 | $5.7100 | $5.6100 | $5.6400 | 3,421,900 | |
| 2020-04-22 | BN4.SI | SGD | $5.7000 | $5.5600 | $5.7000 | $5.6900 | $5.7000 | 3,397,600 | |
| 2020-04-21 | BN4.SI | SGD | $5.6700 | $5.6200 | $5.7000 | $5.6500 | $5.6700 | 5,345,100 | |
| 2020-04-20 | BN4.SI | SGD | $5.6800 | $5.6500 | $5.7200 | $5.6800 | $5.6900 | 2,333,700 | |
| 2020-04-17 | BN4.SI | SGD | $5.6600 | $5.6500 | $5.7500 | $5.6600 | $5.6700 | 4,229,800 | |
| 2020-04-16 | BN4.SI | SGD | $5.7100 | $5.5500 | $5.7200 | $5.6900 | $5.7100 | 3,409,900 | |
| 2020-04-15 | BN4.SI | SGD | $5.5900 | $5.5600 | $5.7000 | $5.5900 | $5.6000 | 4,434,400 | |
| 2020-04-14 | BN4.SI | SGD | $5.6700 | $5.6200 | $5.7000 | $5.6700 | $5.6800 | 4,600,500 | |
| 2020-04-13 | BN4.SI | SGD | $5.6000 | $5.6000 | $5.7100 | $5.6000 | $5.6100 | 1,616,300 | |
| 2020-04-09 | BN4.SI | SGD | $5.7200 | $5.6600 | $5.7400 | $5.7000 | $5.7200 | 2,635,500 | |
| 2020-04-08 | BN4.SI | SGD | $5.6100 | $5.5300 | $5.6400 | $5.6000 | $5.6100 | 3,201,300 | |
| 2020-04-07 | BN4.SI | SGD | CDCD | $5.6700 | $5.5200 | $5.7300 | $5.6700 | $5.6800 | 5,689,000 |
| 2020-04-06 | BN4.SI | SGD | CD | $5.5100 | $5.3500 | $5.5700 | $5.5000 | $5.5100 | 3,721,900 |
| 2020-04-03 | BN4.SI | SGD | CD | $5.3700 | $5.3100 | $5.6100 | $5.3500 | $5.3700 | 6,203,400 |
| 2020-04-02 | BN4.SI | SGD | CD | $5.5100 | $5.2100 | $5.5100 | $5.4900 | $5.5100 | 5,388,100 |
| 2020-04-01 | BN4.SI | SGD | CD | $5.2900 | $5.2200 | $5.3500 | $5.2800 | $5.2900 | 3,573,800 |
| 2020-03-31 | BN4.SI | SGD | CD | $5.2900 | $5.2500 | $5.4000 | $5.2800 | $5.2900 | 10,850,620 |
| 2020-03-30 | BN4.SI | SGD | CD | $5.2400 | $5.1800 | $5.3500 | $5.2400 | $5.2500 | 5,713,600 |
| 2020-03-27 | BN4.SI | SGD | CD | $5.4300 | $5.4000 | $5.5500 | $5.4300 | $5.4400 | 5,207,600 |
| 2020-03-26 | BN4.SI | SGD | CD | $5.4600 | $5.2300 | $5.4700 | $5.4300 | $5.4600 | 7,933,600 |
| 2020-03-25 | BN4.SI | SGD | CD | $5.4000 | $5.1700 | $5.4000 | $5.3900 | $5.4000 | 7,701,200 |
| 2020-03-24 | BN4.SI | SGD | CD | $5.2400 | $5.0700 | $5.2800 | $5.2400 | $5.2500 | 6,554,700 |
| 2020-03-23 | BN4.SI | SGD | CD | $5.0100 | $4.8200 | $5.0300 | $5.0000 | $5.0100 | 5,812,200 |
| 2020-03-20 | BN4.SI | SGD | CD | $5.2000 | $4.9700 | $5.2500 | $5.2000 | $5.2300 | 11,814,000 |
| 2020-03-19 | BN4.SI | SGD | CD | $4.9300 | $4.8400 | $5.1000 | $4.9300 | $4.9400 | 10,611,500 |
| 2020-03-18 | BN4.SI | SGD | CD | $5.1000 | $5.0200 | $5.2800 | $5.0800 | $5.1100 | 6,123,500 |
| 2020-03-17 | BN4.SI | SGD | CD | $5.1900 | $5.0900 | $5.2700 | $5.1800 | $5.1900 | 9,646,800 |
| 2020-03-16 | BN4.SI | SGD | CD | $5.1700 | $5.0500 | $5.2400 | $5.1600 | $5.1700 | 6,089,300 |
| 2020-03-13 | BN4.SI | SGD | CD | $5.2700 | $4.8200 | $5.3900 | $5.2600 | $5.2700 | 13,069,700 |
| 2020-03-12 | BN4.SI | SGD | CD | $5.1500 | $5.1300 | $5.4400 | $5.1500 | $5.1600 | 13,571,400 |
| 2020-03-11 | BN4.SI | SGD | CD | $5.5500 | $5.4700 | $5.7100 | $5.5500 | $5.5600 | 11,157,200 |
| 2020-03-10 | BN4.SI | SGD | CD | $5.7000 | $5.5400 | $5.8000 | $5.7000 | $5.7400 | 10,338,900 |
| 2020-03-09 | BN4.SI | SGD | CD | $5.6200 | $5.5500 | $6.0000 | $5.6100 | $5.6200 | 15,744,500 |
| 2020-03-06 | BN4.SI | SGD | CD | $6.2200 | $6.2000 | $6.3000 | $6.2100 | $6.2200 | 4,301,400 |
| 2020-03-05 | BN4.SI | SGD | CD | $6.3100 | $6.3000 | $6.4100 | $6.3100 | $6.3200 | 5,722,300 |
| 2020-03-04 | BN4.SI | SGD | CD | $6.3900 | $6.3600 | $6.4200 | $6.3900 | $6.4000 | 2,824,800 |
| 2020-03-03 | BN4.SI | SGD | CD | $6.4000 | $6.3600 | $6.4800 | $6.3900 | $6.4000 | 4,304,100 |
| 2020-03-02 | BN4.SI | SGD | CD | $6.4100 | $6.3300 | $6.4700 | $6.4100 | $6.4200 | 4,948,100 |
| 2020-02-28 | BN4.SI | SGD | CD | $6.3400 | $6.3400 | $6.4300 | $6.3400 | $6.3500 | 13,510,000 |
| 2020-02-27 | BN4.SI | SGD | CD | $6.5700 | $6.5500 | $6.6200 | $6.5600 | $6.5700 | 5,292,700 |
| 2020-02-26 | BN4.SI | SGD | CD | $6.6100 | $6.6100 | $6.6500 | $6.6100 | $6.6200 | 3,452,500 |
| 2020-02-25 | BN4.SI | SGD | CD | $6.6500 | $6.6400 | $6.6800 | $6.6500 | $6.6600 | 2,588,900 |
| 2020-02-24 | BN4.SI | SGD | CD | $6.6500 | $6.6500 | $6.7000 | $6.6500 | $6.6600 | 3,638,700 |
| 2020-02-21 | BN4.SI | SGD | CD | $6.6900 | $6.6900 | $6.7200 | $6.6900 | $6.7000 | 1,760,100 |
| 2020-02-20 | BN4.SI | SGD | CD | $6.7000 | $6.6900 | $6.7200 | $6.6900 | $6.7000 | 2,861,000 |
| 2020-02-19 | BN4.SI | SGD | CD | $6.7000 | $6.7000 | $6.7500 | $6.7000 | $6.7200 | 3,001,700 |
| 2020-02-18 | BN4.SI | SGD | CD | $6.7000 | $6.7000 | $6.7200 | $6.7000 | $6.7100 | 1,050,200 |
| 2020-02-17 | BN4.SI | SGD | CD | $6.7200 | $6.7000 | $6.7200 | $6.7100 | $6.7200 | 885,400 |
| 2020-02-14 | BN4.SI | SGD | CD | $6.7200 | $6.7100 | $6.7600 | $6.7100 | $6.7200 | 1,960,300 |
| 2020-02-13 | BN4.SI | SGD | CD | $6.7300 | $6.7000 | $6.7800 | $6.7200 | $6.7300 | 1,947,900 |