Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | BN4.SI | SGD | CD | $7.0000 | $6.8700 | $7.0200 | $6.9900 | $7.0000 | 3,972,500 |
| 2024-04-17 | BN4.SI | SGD | CD | $6.8700 | $6.8400 | $6.9000 | $6.8700 | $6.8800 | 3,734,200 |
| 2024-04-16 | BN4.SI | SGD | CD | $6.8900 | $6.8400 | $7.0200 | $6.8900 | $6.9000 | 4,289,400 |
| 2024-04-15 | BN4.SI | SGD | CD | $6.9800 | $6.9400 | $7.0800 | $6.9800 | $6.9900 | 7,040,400 |
| 2024-04-12 | BN4.SI | SGD | CD | $7.1600 | $7.1500 | $7.2300 | $7.1600 | $7.1800 | 2,896,800 |
| 2024-04-11 | BN4.SI | SGD | CD | $7.2000 | $7.1900 | $7.2800 | $7.2000 | $7.2100 | 4,681,500 |
| 2024-04-09 | BN4.SI | SGD | CD | $7.2900 | $7.2800 | $7.3700 | $7.2800 | $7.2900 | 2,071,700 |
| 2024-04-08 | BN4.SI | SGD | CD | $7.2700 | $7.2700 | $7.3400 | $7.2700 | $7.2800 | 1,811,400 |
| 2024-04-05 | BN4.SI | SGD | CD | $7.3000 | $7.2600 | $7.3200 | $7.3000 | $7.3100 | 2,810,200 |
| 2024-04-04 | BN4.SI | SGD | CD | $7.3200 | $7.2800 | $7.3800 | $7.3200 | $7.3400 | 1,770,100 |
| 2024-04-03 | BN4.SI | SGD | CD | $7.3000 | $7.3000 | $7.3700 | $7.3000 | $7.3100 | 2,270,000 |
| 2024-04-02 | BN4.SI | SGD | CD | $7.3900 | $7.3500 | $7.4200 | $7.3700 | $7.3900 | 2,233,600 |
| 2024-04-01 | BN4.SI | SGD | CD | $7.3600 | $7.3400 | $7.4100 | $7.3500 | $7.3600 | 1,674,100 |
| 2024-03-28 | BN4.SI | SGD | CD | $7.3400 | $7.3400 | $7.4400 | $7.3400 | $7.3600 | 2,508,700 |
| 2024-03-27 | BN4.SI | SGD | CD | $7.4100 | $7.3600 | $7.4400 | $7.4000 | $7.4100 | 3,843,400 |
| 2024-03-26 | BN4.SI | SGD | CD | $7.4400 | $7.2800 | $7.4500 | $7.4400 | $7.4500 | 5,923,600 |
| 2024-03-25 | BN4.SI | SGD | CD | $7.3000 | $7.2900 | $7.3800 | $7.3000 | $7.3100 | 1,847,100 |
| 2024-03-22 | BN4.SI | SGD | CD | $7.3500 | $7.3000 | $7.3700 | $7.3400 | $7.3500 | 1,973,600 |
| 2024-03-21 | BN4.SI | SGD | CD | $7.3300 | $7.2300 | $7.3600 | $7.3200 | $7.3300 | 5,830,900 |
| 2024-03-20 | BN4.SI | SGD | CD | $7.1800 | $7.1600 | $7.2400 | $7.1800 | $7.1900 | 1,966,200 |
| 2024-03-19 | BN4.SI | SGD | CD | $7.1500 | $7.1500 | $7.2100 | $7.1500 | $7.1700 | 2,030,800 |
| 2024-03-18 | BN4.SI | SGD | CD | $7.1700 | $7.1600 | $7.2700 | $7.1700 | $7.1800 | 2,917,000 |
| 2024-03-15 | BN4.SI | SGD | CD | $7.2800 | $7.1900 | $7.2800 | $0.0000 | $0.0000 | 10,328,042 |
| 2024-03-14 | BN4.SI | SGD | CD | $7.2900 | $7.1600 | $7.2900 | $7.2800 | $7.2900 | 3,498,100 |
| 2024-03-13 | BN4.SI | SGD | CD | $7.1500 | $7.1400 | $7.2100 | $0.0000 | $7.1600 | 3,064,300 |
| 2024-03-12 | BN4.SI | SGD | CD | $7.1100 | $7.1100 | $7.2100 | $7.1100 | $0.0000 | 1,551,423 |
| 2024-03-11 | BN4.SI | SGD | CD | $7.1800 | $7.1200 | $7.1900 | $7.1800 | $7.1900 | 1,819,200 |
| 2024-03-08 | BN4.SI | SGD | CD | $7.1600 | $7.1400 | $7.1900 | $7.1500 | $7.1700 | 1,898,300 |
| 2024-03-07 | BN4.SI | SGD | CD | $7.1400 | $7.1300 | $7.2000 | $7.1400 | $7.1500 | 2,322,700 |
| 2024-03-06 | BN4.SI | SGD | CD | $7.1700 | $7.0900 | $7.2000 | $7.1700 | $7.1800 | 2,514,200 |
| 2024-03-05 | BN4.SI | SGD | CD | $7.1100 | $7.0800 | $7.1600 | $7.1000 | $7.1100 | 2,127,600 |
| 2024-03-04 | BN4.SI | SGD | CD | $7.1200 | $7.1100 | $7.2200 | $7.1200 | $7.1300 | 1,309,400 |
| 2024-03-01 | BN4.SI | SGD | CD | $7.1700 | $7.0700 | $7.2400 | $7.1600 | $7.1700 | 3,543,419 |
| 2024-02-29 | BN4.SI | SGD | CD | $7.2400 | $7.1200 | $7.2800 | $7.2300 | $7.2400 | 6,845,800 |
| 2024-02-28 | BN4.SI | SGD | CD | $7.1200 | $7.1100 | $7.2400 | $7.1200 | $7.1300 | 3,467,800 |
| 2024-02-27 | BN4.SI | SGD | CD | $7.1900 | $7.1500 | $7.2400 | $7.1900 | $7.2000 | 2,099,300 |
| 2024-02-26 | BN4.SI | SGD | CD | $7.2100 | $7.1600 | $7.2500 | $7.2100 | $7.2200 | 2,293,800 |
| 2024-02-23 | BN4.SI | SGD | CD | $7.2600 | $7.2300 | $7.3000 | $7.2500 | $7.2600 | 2,320,400 |
| 2024-02-22 | BN4.SI | SGD | CD | $7.3300 | $7.2700 | $7.3500 | $7.3200 | $7.3300 | 2,518,300 |
| 2024-02-21 | BN4.SI | SGD | CD | $7.2600 | $7.2500 | $7.3900 | $7.2600 | $7.2700 | 3,041,300 |
| 2024-02-20 | BN4.SI | SGD | CD | $7.3900 | $7.3300 | $7.3900 | $7.3900 | $7.4000 | 2,370,300 |
| 2024-02-19 | BN4.SI | SGD | CD | $7.3300 | $7.3100 | $7.3800 | $7.3300 | $7.3400 | 1,964,100 |
| 2024-02-16 | BN4.SI | SGD | CD | $7.3400 | $7.2900 | $7.3700 | $7.3400 | $7.3500 | 3,191,400 |
| 2024-02-15 | BN4.SI | SGD | CD | $7.3700 | $7.2000 | $7.3800 | $7.3600 | $7.3700 | 7,630,400 |
| 2024-02-14 | BN4.SI | SGD | CD | $7.1700 | $7.0600 | $7.1900 | $7.1700 | $7.1800 | 3,268,900 |
| 2024-02-13 | BN4.SI | SGD | CD | $7.1500 | $7.0800 | $7.1900 | $7.1500 | $7.1600 | 3,186,800 |
| 2024-02-09 | BN4.SI | SGD | CD | $7.1300 | $7.0300 | $7.1300 | $7.1000 | $7.1300 | 2,684,800 |
| 2024-02-08 | BN4.SI | SGD | CD | $7.1100 | $7.0700 | $7.1700 | $7.1000 | $7.1100 | 2,570,700 |
| 2024-02-07 | BN4.SI | SGD | CD | $7.1500 | $7.1300 | $7.2000 | $7.1500 | $7.1600 | 2,761,800 |
| 2024-02-06 | BN4.SI | SGD | CD | $7.1600 | $7.0500 | $7.1700 | $7.1500 | $7.1600 | 4,299,900 |