Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-02-12 | BN4.SI | SGD | CD | $6.7400 | $6.6900 | $6.7800 | $6.7400 | $6.7500 | 2,692,800 |
| 2020-02-11 | BN4.SI | SGD | CD | $6.7000 | $6.6900 | $6.7500 | $6.7000 | $6.7100 | 1,279,200 |
| 2020-02-10 | BN4.SI | SGD | CD | $6.7200 | $6.6800 | $6.7200 | $6.7100 | $6.7200 | 1,212,900 |
| 2020-02-07 | BN4.SI | SGD | CD | $6.7100 | $6.6900 | $6.7600 | $6.7000 | $6.7100 | 3,145,300 |
| 2020-02-06 | BN4.SI | SGD | CD | $6.7500 | $6.7200 | $6.7900 | $6.7500 | $6.7600 | 2,320,400 |
| 2020-02-05 | BN4.SI | SGD | CD | $6.7200 | $6.6800 | $6.7200 | $6.7100 | $6.7200 | 2,421,800 |
| 2020-02-04 | BN4.SI | SGD | CD | $6.6700 | $6.6600 | $6.7100 | $6.6700 | $6.6800 | 3,972,000 |
| 2020-02-03 | BN4.SI | SGD | CD | $6.6600 | $6.6500 | $6.6800 | $6.6600 | $6.6700 | 3,911,300 |
| 2020-01-31 | BN4.SI | SGD | CD | $6.6800 | $6.6700 | $6.7100 | $6.6800 | $6.6900 | 3,733,000 |
| 2020-01-30 | BN4.SI | SGD | CD | $6.6900 | $6.6700 | $6.7300 | $6.6800 | $6.6900 | 3,587,200 |
| 2020-01-29 | BN4.SI | SGD | CD | $6.7400 | $6.7000 | $6.7400 | $6.7300 | $6.7400 | 2,250,400 |
| 2020-01-28 | BN4.SI | SGD | CD | $6.7200 | $6.6700 | $6.7300 | $6.7000 | $6.7200 | 6,232,500 |
| 2020-01-24 | BN4.SI | SGD | CD | $6.7500 | $6.7400 | $6.7800 | $6.7500 | $6.7700 | 2,008,600 |
| 2020-01-23 | BN4.SI | SGD | $6.7400 | $6.7400 | $6.7900 | $6.7400 | $6.7500 | 3,106,900 | |
| 2020-01-22 | BN4.SI | SGD | $6.7900 | $6.7800 | $6.8300 | $6.7900 | $6.8100 | 2,190,900 | |
| 2020-01-21 | BN4.SI | SGD | $6.8000 | $6.7800 | $6.8200 | $6.7900 | $6.8100 | 2,052,800 | |
| 2020-01-20 | BN4.SI | SGD | $6.8300 | $6.8100 | $6.8400 | $6.8200 | $6.8300 | 1,360,200 | |
| 2020-01-17 | BN4.SI | SGD | $6.8400 | $6.8000 | $6.8400 | $6.8300 | $6.8400 | 1,524,900 | |
| 2020-01-16 | BN4.SI | SGD | $6.8100 | $6.8000 | $6.8500 | $6.8100 | $6.8400 | 2,169,600 | |
| 2020-01-15 | BN4.SI | SGD | $6.8500 | $6.8300 | $6.8700 | $6.8300 | $6.8500 | 923,200 | |
| 2020-01-14 | BN4.SI | SGD | $6.8600 | $6.8300 | $6.8700 | $6.8600 | $6.8700 | 1,966,500 | |
| 2020-01-13 | BN4.SI | SGD | $6.8500 | $6.8100 | $6.8700 | $6.8400 | $6.8500 | 1,418,300 | |
| 2020-01-10 | BN4.SI | SGD | $6.8600 | $6.8200 | $6.8700 | $6.8500 | $6.8600 | 1,736,700 | |
| 2020-01-09 | BN4.SI | SGD | $6.8400 | $6.8100 | $6.8700 | $6.8400 | $6.8500 | 2,335,500 | |
| 2020-01-08 | BN4.SI | SGD | $6.8400 | $6.7400 | $6.8400 | $6.8300 | $6.8400 | 3,701,400 | |
| 2020-01-07 | BN4.SI | SGD | $6.8400 | $6.7800 | $6.8400 | $6.8300 | $6.8400 | 2,545,500 | |
| 2020-01-06 | BN4.SI | SGD | $6.7900 | $6.7500 | $6.7900 | $6.7700 | $6.7900 | 2,012,800 | |
| 2020-01-03 | BN4.SI | SGD | $6.7900 | $6.7800 | $6.8400 | $6.7900 | $6.8000 | 2,667,500 | |
| 2020-01-02 | BN4.SI | SGD | $6.7900 | $6.7300 | $6.8000 | $6.7900 | $6.8000 | 2,097,400 |