Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-16 | BN4.SI | SGD | $6.8400 | $6.8200 | $6.8800 | $6.8300 | $6.8400 | 1,907,500 | |
| 2025-01-15 | BN4.SI | SGD | $6.8000 | $6.7900 | $6.8500 | $6.8000 | $6.8200 | 2,156,100 | |
| 2025-01-14 | BN4.SI | SGD | $6.8300 | $6.7500 | $6.8800 | $6.8200 | $6.8300 | 2,938,900 | |
| 2025-01-13 | BN4.SI | SGD | $6.7600 | $6.7000 | $6.7600 | $6.7500 | $6.7600 | 2,654,900 | |
| 2025-01-10 | BN4.SI | SGD | $6.7800 | $6.7700 | $6.9600 | $6.7800 | $6.7900 | 4,149,400 | |
| 2025-01-09 | BN4.SI | SGD | $6.9600 | $6.9400 | $7.0300 | $6.9500 | $6.9700 | 2,062,100 | |
| 2025-01-08 | BN4.SI | SGD | $7.0000 | $6.9300 | $7.0000 | $6.9900 | $7.0000 | 1,821,800 | |
| 2025-01-07 | BN4.SI | SGD | $6.9400 | $6.9300 | $7.0200 | $6.9400 | $6.9500 | 2,542,800 | |
| 2025-01-06 | BN4.SI | SGD | $7.0000 | $6.9100 | $7.0000 | $6.9900 | $7.0000 | 4,798,000 | |
| 2025-01-03 | BN4.SI | SGD | $6.8800 | $6.8500 | $6.9000 | $6.8800 | $6.8900 | 1,380,500 | |
| 2025-01-02 | BN4.SI | SGD | $6.8700 | $6.8300 | $6.8900 | $6.8500 | $6.8700 | 1,677,900 | |
| 2024-12-31 | BN4.SI | SGD | $6.8400 | $6.8000 | $6.8400 | $6.8200 | $6.8400 | 844,600 | |
| 2024-12-30 | BN4.SI | SGD | $6.8400 | $6.8000 | $6.8400 | $6.8300 | $6.8400 | 2,333,600 | |
| 2024-12-27 | BN4.SI | SGD | $6.8400 | $6.7700 | $6.8600 | $6.8300 | $6.8400 | 1,473,200 | |
| 2024-12-26 | BN4.SI | SGD | $6.7800 | $6.7700 | $6.8200 | $6.7800 | $6.7900 | 983,400 | |
| 2024-12-24 | BN4.SI | SGD | $6.8200 | $6.7200 | $6.8600 | $6.8100 | $6.8200 | 2,110,900 | |
| 2024-12-23 | BN4.SI | SGD | $6.7300 | $6.6900 | $6.7700 | $6.7200 | $6.7300 | 1,714,400 | |
| 2024-12-20 | BN4.SI | SGD | $6.7000 | $6.6800 | $6.7400 | $6.7000 | $6.7100 | 5,990,950 | |
| 2024-12-19 | BN4.SI | SGD | $6.7500 | $6.7000 | $6.7600 | $6.7400 | $6.7500 | 2,466,600 | |
| 2024-12-18 | BN4.SI | SGD | $6.8000 | $6.7800 | $6.8300 | $6.7900 | $6.8000 | 1,593,100 | |
| 2024-12-17 | BN4.SI | SGD | $6.8000 | $6.7800 | $6.8700 | $6.8000 | $6.8100 | 2,610,500 | |
| 2024-12-16 | BN4.SI | SGD | $6.8800 | $6.8300 | $6.9000 | $6.8700 | $6.8800 | 2,314,300 | |
| 2024-12-13 | BN4.SI | SGD | $6.8900 | $6.8600 | $6.9100 | $6.8800 | $6.8900 | 3,917,700 | |
| 2024-12-12 | BN4.SI | SGD | $6.9000 | $6.8100 | $6.9000 | $6.8900 | $6.9000 | 3,066,600 | |
| 2024-12-11 | BN4.SI | SGD | $6.8000 | $6.8000 | $6.8800 | $6.8000 | $6.8100 | 2,621,000 | |
| 2024-12-10 | BN4.SI | SGD | $6.8600 | $6.8400 | $6.9000 | $6.8600 | $6.8700 | 1,955,300 | |
| 2024-12-09 | BN4.SI | SGD | $6.8600 | $6.7700 | $6.8700 | $6.8600 | $6.8700 | 2,360,100 | |
| 2024-12-06 | BN4.SI | SGD | $6.8200 | $6.8000 | $6.8800 | $6.8200 | $6.8300 | 3,152,800 | |
| 2024-12-05 | BN4.SI | SGD | $6.8700 | $6.8000 | $6.8900 | $6.8400 | $6.8700 | 2,884,400 | |
| 2024-12-04 | BN4.SI | SGD | $6.8300 | $6.7700 | $6.8300 | $6.8300 | $6.8400 | 2,230,600 | |
| 2024-12-03 | BN4.SI | SGD | $6.8100 | $6.7800 | $6.9000 | $6.8000 | $6.8100 | 4,111,400 | |
| 2024-12-02 | BN4.SI | SGD | $6.7400 | $6.7200 | $6.7800 | $6.7400 | $6.7500 | 1,448,900 | |
| 2024-11-29 | BN4.SI | SGD | $6.7300 | $6.6900 | $6.7300 | $6.7100 | $6.7300 | 1,710,100 | |
| 2024-11-28 | BN4.SI | SGD | $6.7300 | $6.6600 | $6.7300 | $6.7100 | $6.7300 | 2,803,100 | |
| 2024-11-27 | BN4.SI | SGD | $6.6800 | $6.6700 | $6.7100 | $6.6700 | $6.6800 | 2,631,300 | |
| 2024-11-26 | BN4.SI | SGD | $6.6900 | $6.6600 | $6.7400 | $6.6900 | $6.7000 | 2,997,843 | |
| 2024-11-25 | BN4.SI | SGD | $6.7200 | $6.6600 | $6.7300 | $0.0000 | $6.7200 | 11,455,400 | |
| 2024-11-22 | BN4.SI | SGD | $6.6700 | $6.6000 | $6.7000 | $6.6700 | $6.6800 | 3,359,900 | |
| 2024-11-21 | BN4.SI | SGD | $6.5800 | $6.5400 | $6.6700 | $6.5800 | $6.5900 | 3,877,500 | |
| 2024-11-20 | BN4.SI | SGD | $6.6500 | $6.6400 | $6.7800 | $6.6500 | $6.6600 | 3,544,400 | |
| 2024-11-19 | BN4.SI | SGD | $6.7200 | $6.6600 | $6.7300 | $6.7100 | $6.7200 | 8,210,600 | |
| 2024-11-18 | BN4.SI | SGD | $6.5800 | $6.5400 | $6.6000 | $6.5700 | $6.5800 | 3,181,900 | |
| 2024-11-15 | BN4.SI | SGD | $6.5600 | $6.3900 | $6.5600 | $6.5500 | $6.5600 | 6,634,300 | |
| 2024-11-14 | BN4.SI | SGD | $6.3800 | $6.3600 | $6.4100 | $6.3800 | $6.3900 | 1,819,200 | |
| 2024-11-13 | BN4.SI | SGD | $6.4000 | $6.3800 | $6.4400 | $6.3900 | $6.4000 | 1,789,900 | |
| 2024-11-12 | BN4.SI | SGD | $6.4000 | $6.3700 | $6.4600 | $6.4000 | $6.4100 | 2,540,800 | |
| 2024-11-11 | BN4.SI | SGD | $6.3900 | $6.3800 | $6.4300 | $6.3900 | $6.4000 | 1,699,300 | |
| 2024-11-08 | BN4.SI | SGD | $6.4100 | $6.3900 | $6.4600 | $6.4100 | $6.4300 | 3,001,700 | |
| 2024-11-07 | BN4.SI | SGD | $6.4400 | $6.4200 | $6.4800 | $6.4300 | $6.4400 | 2,762,800 | |
| 2024-11-06 | BN4.SI | SGD | $6.4300 | $6.3400 | $6.4600 | $6.4300 | $6.4400 | 3,048,800 |