Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-03 | BN4.SI | SGD | $6.6800 | $6.6600 | $6.7500 | $6.6700 | $6.6800 | 3,295,400 | |
| 2024-05-31 | BN4.SI | SGD | $6.7200 | $6.6900 | $6.7500 | $6.7200 | $6.7300 | 16,889,600 | |
| 2024-05-30 | BN4.SI | SGD | $6.7200 | $6.7000 | $6.7400 | $6.7200 | $6.7300 | 2,301,800 | |
| 2024-05-29 | BN4.SI | SGD | $6.7200 | $6.7100 | $6.7500 | $6.7200 | $6.7300 | 2,548,800 | |
| 2024-05-28 | BN4.SI | SGD | $6.7700 | $6.7200 | $6.7800 | $6.7600 | $6.7700 | 2,654,500 | |
| 2024-05-27 | BN4.SI | SGD | $6.7400 | $6.7100 | $6.7500 | $6.7300 | $6.7400 | 1,707,000 | |
| 2024-05-24 | BN4.SI | SGD | $6.7100 | $6.6300 | $6.7200 | $6.7000 | $6.7200 | 2,722,000 | |
| 2024-05-23 | BN4.SI | SGD | $6.6700 | $6.6300 | $6.7000 | $6.6600 | $6.6700 | 3,678,800 | |
| 2024-05-21 | BN4.SI | SGD | $6.7200 | $6.6800 | $6.7300 | $6.7100 | $6.7200 | 1,900,600 | |
| 2024-05-20 | BN4.SI | SGD | $6.7300 | $6.7100 | $6.7700 | $6.7200 | $6.7300 | 1,786,500 | |
| 2024-05-17 | BN4.SI | SGD | $6.7700 | $6.7300 | $6.7700 | $6.7600 | $6.7700 | 2,163,596 | |
| 2024-05-16 | BN4.SI | SGD | $6.7400 | $6.6900 | $6.7700 | $6.7400 | $6.7500 | 3,404,800 | |
| 2024-05-15 | BN4.SI | SGD | $6.6800 | $6.6700 | $6.7800 | $6.6800 | $6.6900 | 3,256,100 | |
| 2024-05-14 | BN4.SI | SGD | $6.7800 | $6.7000 | $6.7900 | $6.7700 | $6.7800 | 3,238,700 | |
| 2024-05-13 | BN4.SI | SGD | $6.7400 | $6.6900 | $6.7700 | $6.7300 | $6.7400 | 3,296,100 | |
| 2024-05-10 | BN4.SI | SGD | $6.7300 | $6.6500 | $6.7300 | $6.7100 | $6.7300 | 3,091,800 | |
| 2024-05-09 | BN4.SI | SGD | $6.6200 | $6.5100 | $6.6600 | $6.6200 | $6.6300 | 6,533,600 | |
| 2024-05-08 | BN4.SI | SGD | $6.6700 | $6.6600 | $6.7200 | $6.6700 | $6.6800 | 3,072,700 | |
| 2024-05-07 | BN4.SI | SGD | $6.7100 | $6.7100 | $6.8400 | $6.7100 | $6.7200 | 4,663,800 | |
| 2024-05-06 | BN4.SI | SGD | $6.8200 | $6.8100 | $6.8600 | $6.8200 | $6.8300 | 1,056,900 | |
| 2024-05-03 | BN4.SI | SGD | $6.8100 | $6.8000 | $6.8700 | $6.8000 | $6.8200 | 2,119,700 | |
| 2024-05-02 | BN4.SI | SGD | $6.8200 | $6.8000 | $6.8700 | $6.8200 | $6.8300 | 2,825,600 | |
| 2024-04-30 | BN4.SI | SGD | $6.8800 | $6.8000 | $6.8900 | $6.8800 | $6.8900 | 3,623,700 | |
| 2024-04-29 | BN4.SI | SGD | $6.8400 | $6.8100 | $6.8800 | $6.8200 | $6.8500 | 3,960,400 | |
| 2024-04-26 | BN4.SI | SGD | XD | $6.8400 | $6.7800 | $6.8600 | $0.0000 | $6.8500 | 2,983,400 |
| 2024-04-25 | BN4.SI | SGD | XD | $6.8600 | $6.8400 | $6.9300 | $6.8600 | $6.8700 | 5,041,800 |
| 2024-04-24 | BN4.SI | SGD | CD | $7.1100 | $7.0500 | $7.1500 | $7.1100 | $7.1200 | 4,381,200 |
| 2024-04-23 | BN4.SI | SGD | CD | $7.0300 | $6.9700 | $7.1100 | $7.0300 | $7.0400 | 4,340,200 |
| 2024-04-22 | BN4.SI | SGD | CD | $7.0300 | $6.9500 | $7.0700 | $7.0200 | $7.0300 | 3,227,600 |
| 2024-04-19 | BN4.SI | SGD | CD | $6.9700 | $6.9000 | $7.0100 | $6.9600 | $6.9700 | 3,503,400 |
| 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 |