Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | BN4.SI | SGD | $10.3500 | $10.3000 | $10.3500 | $10.3300 | $10.3500 | 1,500,100 | |
| 2025-12-30 | BN4.SI | SGD | $10.2900 | $10.2800 | $10.3400 | $10.2800 | $10.2900 | 1,924,700 | |
| 2025-12-29 | BN4.SI | SGD | $10.2600 | $10.2600 | $10.3300 | $10.2600 | $10.2700 | 1,066,100 | |
| 2025-12-26 | BN4.SI | SGD | $10.2500 | $10.2400 | $10.3400 | $10.2500 | $10.2600 | 1,018,500 | |
| 2025-12-24 | BN4.SI | SGD | $10.3500 | $10.2700 | $10.3500 | $10.3400 | $10.3500 | 1,113,900 | |
| 2025-12-23 | BN4.SI | SGD | $10.3000 | $10.1800 | $10.3200 | $10.2900 | $10.3000 | 3,309,400 | |
| 2025-12-22 | BN4.SI | SGD | $10.2000 | $10.1100 | $10.2100 | $10.1700 | $10.2000 | 2,269,870 | |
| 2025-12-19 | BN4.SI | SGD | $10.0300 | $10.0100 | $10.1300 | $10.0300 | $10.0900 | 4,461,300 | |
| 2025-12-18 | BN4.SI | SGD | $10.0600 | $10.0600 | $10.1300 | $10.0600 | $10.0700 | 1,900,000 | |
| 2025-12-17 | BN4.SI | SGD | $10.1000 | $9.9800 | $10.1200 | $10.0900 | $10.1000 | 2,050,700 | |
| 2025-12-16 | BN4.SI | SGD | $10.0600 | $10.0000 | $10.1000 | $10.0500 | $10.0700 | 2,614,300 | |
| 2025-12-15 | BN4.SI | SGD | $10.1000 | $10.0600 | $10.1400 | $10.1000 | $10.1100 | 2,052,600 | |
| 2025-12-12 | BN4.SI | SGD | $10.2200 | $10.1200 | $10.2300 | $10.2000 | $10.2200 | 4,046,400 | |
| 2025-12-11 | BN4.SI | SGD | $10.0300 | $10.0300 | $10.1900 | $10.0300 | $10.0500 | 2,322,200 | |
| 2025-12-10 | BN4.SI | SGD | $10.1100 | $10.0700 | $10.2400 | $10.1100 | $10.1200 | 2,180,600 | |
| 2025-12-09 | BN4.SI | SGD | $10.1500 | $10.1000 | $10.1700 | $10.1400 | $10.1500 | 2,066,100 | |
| 2025-12-08 | BN4.SI | SGD | $10.1000 | $10.1000 | $10.2000 | $10.1000 | $10.1100 | 2,010,408 | |
| 2025-12-05 | BN4.SI | SGD | $10.2300 | $10.1300 | $10.2600 | $10.2200 | $10.2300 | 2,653,000 | |
| 2025-12-04 | BN4.SI | SGD | $10.1500 | $10.1500 | $10.3100 | $10.1500 | $10.1700 | 2,467,700 | |
| 2025-12-03 | BN4.SI | SGD | $10.2800 | $10.2200 | $10.3200 | $10.2600 | $10.2800 | 2,011,500 | |
| 2025-12-02 | BN4.SI | SGD | $10.2700 | $10.1700 | $10.3000 | $10.2600 | $10.2700 | 2,738,000 | |
| 2025-12-01 | BN4.SI | SGD | $10.2500 | $10.1900 | $10.3800 | $10.2400 | $10.2500 | 4,711,200 | |
| 2025-11-28 | BN4.SI | SGD | $10.2400 | $10.2400 | $10.3300 | $10.2400 | $10.2500 | 1,847,400 | |
| 2025-11-27 | BN4.SI | SGD | $10.2600 | $10.2000 | $10.3300 | $10.2600 | $10.2700 | 4,126,600 | |
| 2025-11-26 | BN4.SI | SGD | $10.2100 | $10.1500 | $10.2400 | $10.2100 | $10.2200 | 3,128,700 | |
| 2025-11-25 | BN4.SI | SGD | $10.1300 | $10.0600 | $10.2300 | $10.1200 | $10.1300 | 3,262,300 | |
| 2025-11-24 | BN4.SI | SGD | $10.1300 | $9.8900 | $10.1300 | $10.1300 | $10.1400 | 21,461,561 | |
| 2025-11-21 | BN4.SI | SGD | $9.8700 | $9.8100 | $10.0800 | $9.8600 | $9.8700 | 5,968,500 | |
| 2025-11-20 | BN4.SI | SGD | $10.0500 | $10.0500 | $10.2000 | $10.0500 | $10.0700 | 3,420,700 | |
| 2025-11-19 | BN4.SI | SGD | $10.0600 | $9.9600 | $10.1200 | $10.0600 | $10.0700 | 4,049,100 | |
| 2025-11-18 | BN4.SI | SGD | $9.9900 | $9.9900 | $10.0800 | $9.9800 | $9.9900 | 3,301,000 | |
| 2025-11-17 | BN4.SI | SGD | $10.0900 | $10.0000 | $10.1200 | $10.0800 | $10.0900 | 2,992,300 | |
| 2025-11-14 | BN4.SI | SGD | $10.0400 | $10.0100 | $10.1300 | $10.0400 | $10.0500 | 4,358,200 | |
| 2025-11-13 | BN4.SI | SGD | $10.2000 | $10.0900 | $10.2100 | $10.1900 | $10.2000 | 3,490,700 | |
| 2025-11-12 | BN4.SI | SGD | $10.1900 | $10.0800 | $10.2100 | $10.1700 | $10.1900 | 2,981,700 | |
| 2025-11-11 | BN4.SI | SGD | $10.1500 | $10.1400 | $10.2600 | $10.1500 | $10.1700 | 3,288,100 | |
| 2025-11-10 | BN4.SI | SGD | $10.1100 | $10.0500 | $10.1600 | $10.1100 | $10.1200 | 3,482,200 | |
| 2025-11-07 | BN4.SI | SGD | $10.1600 | $10.1400 | $10.3800 | $10.1500 | $10.1600 | 3,513,500 | |
| 2025-11-06 | BN4.SI | SGD | $10.3400 | $10.0700 | $10.3400 | $10.3100 | $10.3400 | 5,079,100 | |
| 2025-11-05 | BN4.SI | SGD | $10.0900 | $9.8900 | $10.1000 | $10.0900 | $10.1000 | 5,914,500 | |
| 2025-11-04 | BN4.SI | SGD | $10.0800 | $10.0000 | $10.2400 | $10.0700 | $10.0800 | 3,852,100 | |
| 2025-11-03 | BN4.SI | SGD | $10.2400 | $10.1800 | $10.3000 | $10.2400 | $10.2500 | 4,826,700 | |
| 2025-10-31 | BN4.SI | SGD | $10.1900 | $10.0900 | $10.3500 | $10.1900 | $10.2000 | 6,561,400 | |
| 2025-10-30 | BN4.SI | SGD | $10.0500 | $9.8500 | $10.0500 | $10.0400 | $10.0500 | 9,458,300 | |
| 2025-10-29 | BN4.SI | SGD | $9.8900 | $9.8500 | $9.9200 | $9.8900 | $9.9000 | 2,764,100 | |
| 2025-10-28 | BN4.SI | SGD | $9.8400 | $9.8100 | $9.9300 | $9.8400 | $9.8600 | 4,295,600 | |
| 2025-10-27 | BN4.SI | SGD | $9.8000 | $9.7000 | $9.8000 | $9.7900 | $9.8100 | 2,979,600 | |
| 2025-10-24 | BN4.SI | SGD | $9.6800 | $9.5600 | $9.6900 | $9.6700 | $9.6800 | 2,651,300 | |
| 2025-10-23 | BN4.SI | SGD | $9.6200 | $9.5000 | $9.6500 | $9.5900 | $9.6200 | 2,455,900 | |
| 2025-10-22 | BN4.SI | SGD | $9.5900 | $9.4800 | $9.6200 | $9.5300 | $9.5900 | 2,989,900 |