Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-09-13 | BN4.SI | SGD | $6.8900 | $6.8400 | $6.9500 | $6.8700 | $6.8900 | 3,108,200 | |
| 2023-09-12 | BN4.SI | SGD | $6.9300 | $6.8200 | $6.9300 | $6.9100 | $6.9300 | 2,807,200 | |
| 2023-09-11 | BN4.SI | SGD | $6.8500 | $6.8000 | $6.8700 | $6.8300 | $6.8500 | 2,382,700 | |
| 2023-09-08 | BN4.SI | SGD | $6.8100 | $6.7600 | $6.8500 | $6.8000 | $6.8100 | 2,189,200 | |
| 2023-09-07 | BN4.SI | SGD | $6.8500 | $6.7600 | $6.8500 | $6.8300 | $6.8500 | 2,755,100 | |
| 2023-09-06 | BN4.SI | SGD | $6.8100 | $6.7900 | $6.9100 | $6.8100 | $6.8200 | 2,363,600 | |
| 2023-09-05 | BN4.SI | SGD | $6.8500 | $6.8300 | $6.9200 | $6.8500 | $6.8700 | 1,587,200 | |
| 2023-09-04 | BN4.SI | SGD | $6.9200 | $6.9200 | $7.0000 | $6.9200 | $6.9300 | 2,131,000 | |
| 2023-08-31 | BN4.SI | SGD | $6.9400 | $6.8300 | $6.9700 | $6.9400 | $6.9500 | 7,040,200 | |
| 2023-08-30 | BN4.SI | SGD | $6.8500 | $6.8200 | $6.9200 | $6.8400 | $6.8500 | 3,307,700 | |
| 2023-08-29 | BN4.SI | SGD | $6.8700 | $6.8300 | $6.9100 | $6.8600 | $6.8700 | 3,202,600 | |
| 2023-08-28 | BN4.SI | SGD | $6.8700 | $6.7200 | $6.9100 | $6.8700 | $6.8800 | 4,565,900 | |
| 2023-08-25 | BN4.SI | SGD | $6.7000 | $6.6600 | $6.7200 | $6.6900 | $6.7000 | 2,472,000 | |
| 2023-08-24 | BN4.SI | SGD | $6.7000 | $6.6800 | $6.7400 | $6.6900 | $6.7100 | 3,269,400 | |
| 2023-08-23 | BN4.SI | SGD | $6.6900 | $6.6400 | $6.7500 | $6.6900 | $6.7100 | 2,995,400 | |
| 2023-08-22 | BN4.SI | SGD | $6.7000 | $6.6300 | $6.7300 | $6.6900 | $6.7000 | 3,667,100 | |
| 2023-08-21 | BN4.SI | SGD | $6.7000 | $6.6600 | $6.7300 | $6.6900 | $6.7000 | 3,689,900 | |
| 2023-08-18 | BN4.SI | SGD | $6.6800 | $6.6600 | $6.8300 | $6.6800 | $6.6900 | 6,372,100 | |
| 2023-08-17 | BN4.SI | SGD | $6.8400 | $6.7700 | $6.8800 | $6.8400 | $6.8500 | 4,719,900 | |
| 2023-08-16 | BN4.SI | SGD | $6.9000 | $6.8500 | $6.9700 | $6.8900 | $6.9000 | 4,307,000 | |
| 2023-08-15 | BN4.SI | SGD | $6.9500 | $6.9300 | $7.0500 | $6.9400 | $6.9600 | 2,821,100 | |
| 2023-08-14 | BN4.SI | SGD | $6.9900 | $6.9200 | $7.0900 | $6.9900 | $7.0000 | 4,525,500 | |
| 2023-08-11 | BN4.SI | SGD | $7.1100 | $7.0500 | $7.1300 | $7.1000 | $7.1100 | 2,241,500 | |
| 2023-08-10 | BN4.SI | SGD | $7.1000 | $7.0600 | $7.1400 | $0.0000 | $7.1100 | 2,713,300 | |
| 2023-08-08 | BN4.SI | SGD | XD | $7.1500 | $7.1400 | $7.2300 | $7.1500 | $7.1600 | 1,926,400 |
| 2023-08-07 | BN4.SI | SGD | XD | $7.1900 | $7.0500 | $7.1900 | $7.1900 | $7.2000 | 3,138,100 |
| 2023-08-04 | BN4.SI | SGD | CD | $7.2400 | $7.2200 | $7.3200 | $7.2400 | $7.2500 | 4,216,700 |
| 2023-08-03 | BN4.SI | SGD | CD | $7.2900 | $7.2500 | $7.3600 | $7.2800 | $7.2900 | 4,291,300 |
| 2023-08-02 | BN4.SI | SGD | CD | $7.2700 | $7.2200 | $7.4000 | $7.2600 | $7.2700 | 5,425,700 |
| 2023-08-01 | BN4.SI | SGD | CD | $7.3900 | $7.3500 | $7.4600 | $7.3800 | $7.4000 | 3,734,500 |
| 2023-07-31 | BN4.SI | SGD | CD | $7.3800 | $7.2500 | $7.4500 | $7.3700 | $7.3800 | 7,912,900 |
| 2023-07-28 | BN4.SI | SGD | CD | $7.2000 | $7.0600 | $7.2000 | $7.1900 | $7.2000 | 10,755,400 |
| 2023-07-27 | BN4.SI | SGD | $6.9600 | $6.9300 | $7.0200 | $6.9500 | $6.9600 | 4,778,200 | |
| 2023-07-26 | BN4.SI | SGD | $6.9900 | $6.8600 | $7.0000 | $6.9800 | $6.9900 | 4,561,500 | |
| 2023-07-25 | BN4.SI | SGD | $6.8900 | $6.7300 | $6.9000 | $6.8800 | $6.8900 | 4,342,400 | |
| 2023-07-24 | BN4.SI | SGD | $6.7200 | $6.6800 | $6.8000 | $6.7100 | $6.7200 | 3,524,600 | |
| 2023-07-21 | BN4.SI | SGD | $6.7900 | $6.7700 | $6.9600 | $6.7900 | $6.8000 | 4,541,400 | |
| 2023-07-20 | BN4.SI | SGD | $6.9600 | $6.8500 | $6.9700 | $6.9500 | $6.9600 | 3,392,500 | |
| 2023-07-19 | BN4.SI | SGD | $6.8600 | $6.8300 | $6.9000 | $6.8600 | $6.8700 | 1,975,100 | |
| 2023-07-18 | BN4.SI | SGD | $6.8500 | $6.8000 | $6.8800 | $6.8400 | $6.8500 | 2,306,500 | |
| 2023-07-17 | BN4.SI | SGD | $6.8400 | $6.7200 | $6.8400 | $6.8100 | $6.8400 | 2,917,200 | |
| 2023-07-14 | BN4.SI | SGD | $6.8200 | $6.7700 | $6.8500 | $6.8100 | $6.8200 | 3,463,100 | |
| 2023-07-13 | BN4.SI | SGD | $6.7600 | $6.5700 | $6.7700 | $6.7500 | $6.7600 | 4,759,300 | |
| 2023-07-12 | BN4.SI | SGD | $6.5300 | $6.4900 | $6.5800 | $6.5200 | $6.5300 | 5,092,600 | |
| 2023-07-11 | BN4.SI | SGD | $6.5300 | $6.4800 | $6.5500 | $6.5200 | $6.5300 | 1,847,100 | |
| 2023-07-10 | BN4.SI | SGD | $6.4700 | $6.4100 | $6.5100 | $6.4600 | $6.4800 | 2,634,400 | |
| 2023-07-07 | BN4.SI | SGD | $6.4500 | $6.3700 | $6.4800 | $6.4500 | $6.4600 | 3,770,700 | |
| 2023-07-06 | BN4.SI | SGD | $6.4900 | $6.4700 | $6.6500 | $6.4900 | $6.5000 | 5,799,900 | |
| 2023-07-05 | BN4.SI | SGD | $6.6700 | $6.6300 | $6.7000 | $6.6600 | $6.6700 | 2,277,600 | |
| 2023-07-04 | BN4.SI | SGD | $6.6900 | $6.6500 | $6.6900 | $6.6800 | $6.6900 | 1,793,100 |