Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-11-23 | BN4.SI | SGD | $6.4700 | $6.4400 | $6.4900 | $6.4700 | $6.4800 | 711,600 | |
| 2023-11-22 | BN4.SI | SGD | $6.4800 | $6.3900 | $6.5100 | $6.4700 | $6.4800 | 2,030,400 | |
| 2023-11-21 | BN4.SI | SGD | $6.4200 | $6.4000 | $6.4500 | $6.4000 | $6.4200 | 1,264,600 | |
| 2023-11-20 | BN4.SI | SGD | $6.4300 | $6.3900 | $6.5000 | $6.4200 | $6.4400 | 1,582,800 | |
| 2023-11-17 | BN4.SI | SGD | $6.4700 | $6.3400 | $6.4700 | $6.4500 | $6.4700 | 2,348,800 | |
| 2023-11-16 | BN4.SI | SGD | $6.3900 | $6.3000 | $6.4100 | $6.3900 | $6.4000 | 2,559,600 | |
| 2023-11-15 | BN4.SI | SGD | $6.4200 | $6.2800 | $6.4400 | $6.4100 | $6.4200 | 5,161,200 | |
| 2023-11-14 | BN4.SI | SGD | $6.2200 | $6.1800 | $6.3000 | $6.2100 | $6.2300 | 2,764,400 | |
| 2023-11-10 | BN4.SI | SGD | $6.2600 | $6.2400 | $6.3000 | $6.2500 | $6.2700 | 1,415,100 | |
| 2023-11-09 | BN4.SI | SGD | $6.3200 | $6.2700 | $6.3500 | $6.3000 | $6.3200 | 2,828,000 | |
| 2023-11-08 | BN4.SI | SGD | $6.3000 | $6.2800 | $6.4300 | $6.3000 | $6.3100 | 2,838,600 | |
| 2023-11-07 | BN4.SI | SGD | $6.4300 | $6.4100 | $6.4900 | $6.4300 | $6.4400 | 2,112,000 | |
| 2023-11-06 | BN4.SI | SGD | $6.4900 | $6.4200 | $6.4900 | $6.4700 | $6.4900 | 2,479,000 | |
| 2023-11-03 | BN4.SI | SGD | $6.4100 | $6.2600 | $6.4400 | $6.4100 | $6.4200 | 4,617,300 | |
| 2023-11-02 | BN4.SI | SGD | $6.2200 | $6.1900 | $6.2900 | $6.2200 | $6.2300 | 3,266,000 | |
| 2023-11-01 | BN4.SI | SGD | $6.1900 | $6.1600 | $6.2300 | $0.0000 | $6.2000 | 2,343,200 | |
| 2023-10-31 | BN4.SI | SGD | $6.2100 | $6.1800 | $6.3100 | $6.1900 | $6.2100 | 2,750,100 | |
| 2023-10-30 | BN4.SI | SGD | $6.2200 | $6.1600 | $6.2500 | $6.2200 | $6.2300 | 3,662,702 | |
| 2023-10-27 | BN4.SI | SGD | $6.2400 | $6.2000 | $6.2600 | $6.2400 | $6.2500 | 2,717,100 | |
| 2023-10-26 | BN4.SI | SGD | XE | $6.2400 | $6.1500 | $6.2500 | $6.2300 | $6.2400 | 3,860,200 |
| 2023-10-25 | BN4.SI | SGD | XE | $6.2100 | $6.2100 | $6.3100 | $6.2100 | $6.2400 | 4,337,100 |
| 2023-10-24 | BN4.SI | SGD | CE | $6.3900 | $6.2700 | $6.4000 | $6.3900 | $6.4000 | 4,067,845 |
| 2023-10-23 | BN4.SI | SGD | CE | $6.2900 | $6.2900 | $6.3800 | $6.2900 | $6.3000 | 3,839,300 |
| 2023-10-20 | BN4.SI | SGD | CE | $6.3300 | $6.2700 | $6.4800 | $6.3200 | $6.3300 | 6,187,800 |
| 2023-10-19 | BN4.SI | SGD | CE | $6.2500 | $6.1600 | $6.3000 | $6.2500 | $6.2600 | 4,989,600 |
| 2023-10-18 | BN4.SI | SGD | $6.3200 | $6.3100 | $6.5700 | $6.3100 | $6.3200 | 6,472,300 | |
| 2023-10-17 | BN4.SI | SGD | $6.5400 | $6.5200 | $6.6100 | $6.5300 | $6.5400 | 3,871,800 | |
| 2023-10-16 | BN4.SI | SGD | $6.5700 | $6.5500 | $6.6400 | $6.5600 | $6.5700 | 2,367,500 | |
| 2023-10-13 | BN4.SI | SGD | $6.6600 | $6.6500 | $6.7300 | $6.6600 | $6.6800 | 2,310,100 | |
| 2023-10-12 | BN4.SI | SGD | $6.7600 | $6.6500 | $6.7800 | $6.7500 | $6.7600 | 3,157,600 | |
| 2023-10-11 | BN4.SI | SGD | $6.6600 | $6.6200 | $6.6900 | $6.6500 | $6.6600 | 2,218,800 | |
| 2023-10-10 | BN4.SI | SGD | $6.6200 | $6.6000 | $6.6500 | $6.6100 | $6.6200 | 3,001,000 | |
| 2023-10-09 | BN4.SI | SGD | $6.5600 | $6.5200 | $6.6100 | $6.5500 | $6.5700 | 2,595,100 | |
| 2023-10-06 | BN4.SI | SGD | $6.5900 | $6.5200 | $6.6100 | $6.5900 | $6.6000 | 3,022,400 | |
| 2023-10-05 | BN4.SI | SGD | $6.5300 | $6.5100 | $6.5600 | $6.5300 | $6.5400 | 3,116,300 | |
| 2023-10-04 | BN4.SI | SGD | $6.5100 | $6.4800 | $6.6700 | $6.5100 | $6.5200 | 8,025,400 | |
| 2023-10-03 | BN4.SI | SGD | $6.7000 | $6.6700 | $6.7700 | $6.7000 | $6.7200 | 4,989,400 | |
| 2023-10-02 | BN4.SI | SGD | $6.7800 | $6.7500 | $6.8700 | $6.7800 | $6.7900 | 3,239,100 | |
| 2023-09-29 | BN4.SI | SGD | $6.8000 | $6.8000 | $6.8400 | $6.8000 | $6.8100 | 2,061,800 | |
| 2023-09-28 | BN4.SI | SGD | $6.8200 | $6.7600 | $6.8500 | $6.8200 | $6.8300 | 3,155,692 | |
| 2023-09-27 | BN4.SI | SGD | $6.7600 | $6.7300 | $6.7800 | $6.7500 | $6.7600 | 3,517,500 | |
| 2023-09-26 | BN4.SI | SGD | $6.7900 | $6.7500 | $6.8300 | $6.7900 | $6.8000 | 2,808,400 | |
| 2023-09-25 | BN4.SI | SGD | $6.7500 | $6.6900 | $6.7600 | $6.7500 | $6.7600 | 2,362,400 | |
| 2023-09-22 | BN4.SI | SGD | $6.7300 | $6.6700 | $6.7600 | $6.7200 | $6.7300 | 2,254,100 | |
| 2023-09-21 | BN4.SI | SGD | $6.7200 | $6.6900 | $6.8300 | $6.7200 | $6.7300 | 3,964,800 | |
| 2023-09-20 | BN4.SI | SGD | $6.8500 | $6.8000 | $6.8600 | $6.8400 | $6.8500 | 1,639,800 | |
| 2023-09-19 | BN4.SI | SGD | $6.7900 | $6.7700 | $6.9100 | $6.7900 | $6.8000 | 4,035,300 | |
| 2023-09-18 | BN4.SI | SGD | $6.9000 | $6.9000 | $6.9900 | $6.9000 | $6.9100 | 2,677,600 | |
| 2023-09-15 | BN4.SI | SGD | $7.0100 | $6.8700 | $7.0500 | $7.0100 | $7.0200 | 8,232,300 | |
| 2023-09-14 | BN4.SI | SGD | $6.8500 | $6.8200 | $6.9200 | $6.8400 | $6.8500 | 2,982,400 |