Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-18 | BN4.SI | SGD | $8.0800 | $8.0500 | $8.1000 | $8.0800 | $8.0900 | 3,391,700 | |
| 2025-07-17 | BN4.SI | SGD | $8.0600 | $8.0100 | $8.0700 | $8.0500 | $8.0600 | 4,869,200 | |
| 2025-07-16 | BN4.SI | SGD | $8.0100 | $7.9400 | $8.0200 | $8.0000 | $8.0100 | 4,616,900 | |
| 2025-07-15 | BN4.SI | SGD | $7.9500 | $7.8300 | $7.9500 | $7.9400 | $7.9500 | 5,202,100 | |
| 2025-07-14 | BN4.SI | SGD | $7.8200 | $7.7400 | $7.8200 | $7.7900 | $7.8200 | 2,805,200 | |
| 2025-07-11 | BN4.SI | SGD | $7.7400 | $7.7300 | $7.8000 | $7.7400 | $7.7500 | 2,502,000 | |
| 2025-07-10 | BN4.SI | SGD | $7.8200 | $7.7700 | $7.8300 | $7.8000 | $7.8200 | 3,625,300 | |
| 2025-07-09 | BN4.SI | SGD | $7.7700 | $7.7000 | $7.7900 | $7.7700 | $7.7800 | 2,955,900 | |
| 2025-07-08 | BN4.SI | SGD | $7.7000 | $7.6200 | $7.7200 | $7.6900 | $7.7000 | 5,257,100 | |
| 2025-07-07 | BN4.SI | SGD | $7.6000 | $7.5800 | $7.6700 | $7.5900 | $7.6100 | 2,419,000 | |
| 2025-07-04 | BN4.SI | SGD | $7.6300 | $7.5800 | $7.7100 | $7.6000 | $7.6300 | 4,134,900 | |
| 2025-07-03 | BN4.SI | SGD | $7.7100 | $7.5900 | $7.7200 | $0.0000 | $7.7100 | 6,237,500 | |
| 2025-07-02 | BN4.SI | SGD | $7.6000 | $7.4600 | $7.6000 | $7.5900 | $7.6000 | 7,876,500 | |
| 2025-07-01 | BN4.SI | SGD | $7.4400 | $7.4200 | $7.4900 | $7.4300 | $7.4500 | 2,992,200 | |
| 2025-06-30 | BN4.SI | SGD | $7.4200 | $7.3900 | $7.5200 | $7.4100 | $7.4200 | 6,840,500 | |
| 2025-06-27 | BN4.SI | SGD | $7.4400 | $7.4000 | $7.4400 | $7.4300 | $7.4500 | 3,694,400 | |
| 2025-06-26 | BN4.SI | SGD | $7.3800 | $7.3500 | $7.4300 | $7.3700 | $7.3800 | 2,762,400 | |
| 2025-06-25 | BN4.SI | SGD | $7.4000 | $7.3800 | $7.4400 | $7.3900 | $7.4000 | 4,649,500 | |
| 2025-06-24 | BN4.SI | SGD | $7.4000 | $7.3400 | $7.4100 | $7.3600 | $7.4000 | 4,820,800 | |
| 2025-06-23 | BN4.SI | SGD | $7.3200 | $7.2600 | $7.3500 | $7.3100 | $7.3200 | 6,800,300 | |
| 2025-06-20 | BN4.SI | SGD | $7.4100 | $7.2800 | $7.4100 | $7.3900 | $7.4100 | 5,598,700 | |
| 2025-06-19 | BN4.SI | SGD | $7.3100 | $7.2700 | $7.4400 | $7.2900 | $7.3100 | 3,420,800 | |
| 2025-06-18 | BN4.SI | SGD | $7.4300 | $7.3500 | $7.4300 | $7.4200 | $7.4300 | 4,152,400 | |
| 2025-06-17 | BN4.SI | SGD | $7.4200 | $7.3500 | $7.5000 | $7.4000 | $7.4200 | 6,291,700 | |
| 2025-06-16 | BN4.SI | SGD | $7.3600 | $7.2000 | $7.3700 | $7.3600 | $7.3700 | 6,794,300 | |
| 2025-06-13 | BN4.SI | SGD | $7.2200 | $7.0600 | $7.2200 | $7.2000 | $7.2200 | 9,402,100 | |
| 2025-06-12 | BN4.SI | SGD | $7.1100 | $7.0700 | $7.1500 | $7.1000 | $7.1100 | 2,312,400 | |
| 2025-06-11 | BN4.SI | SGD | $7.1100 | $7.0900 | $7.1700 | $7.1000 | $7.1100 | 1,904,000 | |
| 2025-06-10 | BN4.SI | SGD | $7.1500 | $7.1200 | $7.1600 | $0.0000 | $7.1500 | 3,232,600 | |
| 2025-06-09 | BN4.SI | SGD | $7.1000 | $7.1000 | $7.1800 | $7.1000 | $7.1300 | 3,574,600 | |
| 2025-06-06 | BN4.SI | SGD | $7.1500 | $6.9700 | $7.1500 | $7.1400 | $7.1500 | 10,388,100 | |
| 2025-06-05 | BN4.SI | SGD | $6.9700 | $6.8400 | $6.9800 | $6.9600 | $6.9700 | 6,248,000 | |
| 2025-06-04 | BN4.SI | SGD | $6.8300 | $6.8200 | $6.9000 | $6.8300 | $6.8400 | 4,687,172 | |
| 2025-06-03 | BN4.SI | SGD | $6.8700 | $6.8400 | $6.9200 | $6.8700 | $6.8800 | 3,680,800 | |
| 2025-06-02 | BN4.SI | SGD | $6.8200 | $6.7700 | $6.8600 | $6.8100 | $6.8200 | 4,179,100 | |
| 2025-05-30 | BN4.SI | SGD | $6.7900 | $6.7900 | $6.9300 | $6.7900 | $0.0000 | 16,250,500 | |
| 2025-05-29 | BN4.SI | SGD | $6.8500 | $6.7900 | $6.8500 | $6.8300 | $6.8500 | 3,832,900 | |
| 2025-05-28 | BN4.SI | SGD | $6.7900 | $6.7800 | $6.8300 | $6.7900 | $6.8000 | 2,875,700 | |
| 2025-05-27 | BN4.SI | SGD | $6.7900 | $6.7100 | $6.7900 | $6.7800 | $6.7900 | 2,401,300 | |
| 2025-05-26 | BN4.SI | SGD | $6.7500 | $6.7400 | $6.7900 | $6.7500 | $6.7700 | 1,279,300 | |
| 2025-05-23 | BN4.SI | SGD | $6.7600 | $6.7300 | $6.8500 | $6.7600 | $6.7700 | 2,558,500 | |
| 2025-05-22 | BN4.SI | SGD | $6.7600 | $6.7300 | $6.8100 | $6.7600 | $6.7700 | 2,555,600 | |
| 2025-05-21 | BN4.SI | SGD | $6.8100 | $6.7300 | $6.8200 | $6.8100 | $6.8200 | 4,440,400 | |
| 2025-05-20 | BN4.SI | SGD | $6.7200 | $6.6800 | $6.7400 | $6.7200 | $6.7300 | 2,966,400 | |
| 2025-05-19 | BN4.SI | SGD | $6.6900 | $6.6900 | $6.7600 | $6.6900 | $6.7100 | 2,781,700 | |
| 2025-05-16 | BN4.SI | SGD | $6.7600 | $6.7500 | $6.8000 | $6.7500 | $6.7600 | 2,267,700 | |
| 2025-05-15 | BN4.SI | SGD | $6.7800 | $6.7500 | $6.8300 | $6.7800 | $6.7900 | 3,951,600 | |
| 2025-05-14 | BN4.SI | SGD | $6.7800 | $6.7400 | $6.7900 | $6.7500 | $6.7800 | 2,904,800 | |
| 2025-05-13 | BN4.SI | SGD | $6.7400 | $6.7100 | $6.9000 | $6.7300 | $6.7400 | 4,859,300 | |
| 2025-05-09 | BN4.SI | SGD | $6.7500 | $6.7000 | $6.7500 | $6.7400 | $6.7500 | 2,079,000 |