Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-01-18 | BN4.SI | SGD | $6.8500 | $6.7800 | $6.8800 | $6.8500 | $6.8600 | 3,048,100 | |
| 2024-01-17 | BN4.SI | SGD | $6.8700 | $6.8600 | $6.9600 | $6.8700 | $6.8800 | 3,908,000 | |
| 2024-01-16 | BN4.SI | SGD | $6.9900 | $6.9000 | $7.0400 | $6.9800 | $6.9900 | 2,639,500 | |
| 2024-01-15 | BN4.SI | SGD | $6.9900 | $6.9200 | $6.9900 | $6.9800 | $6.9900 | 1,426,900 | |
| 2024-01-12 | BN4.SI | SGD | $6.9200 | $6.8700 | $6.9300 | $6.9200 | $6.9300 | 2,545,000 | |
| 2024-01-11 | BN4.SI | SGD | $6.9500 | $6.9300 | $7.0000 | $6.9500 | $6.9600 | 2,127,100 | |
| 2024-01-10 | BN4.SI | SGD | $6.9600 | $6.9100 | $7.0000 | $6.9600 | $6.9700 | 3,056,600 | |
| 2024-01-09 | BN4.SI | SGD | $6.9500 | $6.9400 | $7.0100 | $6.9500 | $6.9600 | 1,913,200 | |
| 2024-01-08 | BN4.SI | SGD | $6.9400 | $6.9300 | $7.0900 | $6.9400 | $6.9500 | 2,568,600 | |
| 2024-01-05 | BN4.SI | SGD | $7.0500 | $6.9800 | $7.0500 | $7.0400 | $7.0500 | 2,037,300 | |
| 2024-01-04 | BN4.SI | SGD | $6.9900 | $6.9600 | $7.0800 | $6.9800 | $6.9900 | 3,191,900 | |
| 2024-01-03 | BN4.SI | SGD | $7.1100 | $7.0000 | $7.1400 | $7.0900 | $7.1100 | 5,213,100 | |
| 2024-01-02 | BN4.SI | SGD | $7.0700 | $7.0400 | $7.1600 | $7.0600 | $7.0700 | 3,501,700 | |
| 2023-12-29 | BN4.SI | SGD | $7.0700 | $7.0200 | $7.0700 | $7.0500 | $7.0700 | 3,672,300 | |
| 2023-12-28 | BN4.SI | SGD | $7.0300 | $7.0000 | $7.0800 | $7.0300 | $7.0400 | 5,582,000 | |
| 2023-12-27 | BN4.SI | SGD | $6.9800 | $6.9100 | $7.0000 | $6.9800 | $6.9900 | 3,540,200 | |
| 2023-12-26 | BN4.SI | SGD | $6.9200 | $6.8900 | $6.9400 | $6.9200 | $6.9300 | 870,900 | |
| 2023-12-22 | BN4.SI | SGD | $6.9100 | $6.8900 | $6.9500 | $6.9100 | $6.9200 | 2,972,700 | |
| 2023-12-21 | BN4.SI | SGD | $6.8900 | $6.7900 | $6.8900 | $6.8800 | $6.8900 | 1,632,800 | |
| 2023-12-20 | BN4.SI | SGD | $6.8500 | $6.8300 | $6.9200 | $6.8500 | $6.8600 | 2,988,800 | |
| 2023-12-19 | BN4.SI | SGD | $6.8100 | $6.7300 | $6.8500 | $6.8100 | $6.8300 | 2,163,800 | |
| 2023-12-18 | BN4.SI | SGD | $6.7800 | $6.7400 | $6.8100 | $6.7800 | $6.7900 | 1,161,600 | |
| 2023-12-15 | BN4.SI | SGD | $6.8500 | $6.7800 | $6.8600 | $6.8400 | $6.8500 | 4,673,000 | |
| 2023-12-14 | BN4.SI | SGD | $6.8100 | $6.7900 | $6.9100 | $6.8100 | $6.8200 | 3,951,500 | |
| 2023-12-13 | BN4.SI | SGD | $6.7600 | $6.6800 | $6.7700 | $6.7500 | $6.7600 | 1,690,500 | |
| 2023-12-12 | BN4.SI | SGD | $6.7300 | $6.6900 | $6.7600 | $6.7300 | $6.7400 | 2,262,300 | |
| 2023-12-11 | BN4.SI | SGD | $6.7300 | $6.7000 | $6.7700 | $6.7100 | $6.7300 | 1,486,400 | |
| 2023-12-08 | BN4.SI | SGD | $6.7700 | $6.7100 | $6.8000 | $6.7700 | $6.7800 | 2,380,400 | |
| 2023-12-07 | BN4.SI | SGD | $6.7000 | $6.6500 | $6.8000 | $6.6900 | $6.7000 | 4,020,200 | |
| 2023-12-06 | BN4.SI | SGD | $6.8100 | $6.6900 | $6.8100 | $6.8000 | $6.8100 | 2,080,600 | |
| 2023-12-05 | BN4.SI | SGD | $6.7500 | $6.7200 | $6.8400 | $6.7500 | $6.7600 | 2,809,600 | |
| 2023-12-04 | BN4.SI | SGD | $6.8100 | $6.7800 | $6.9500 | $6.7900 | $6.8100 | 5,245,500 | |
| 2023-12-01 | BN4.SI | SGD | $6.8500 | $6.6300 | $6.8500 | $6.8400 | $6.8500 | 7,576,800 | |
| 2023-11-30 | BN4.SI | SGD | $6.6700 | $6.4100 | $6.6700 | $6.6300 | $6.6700 | 15,463,600 | |
| 2023-11-29 | BN4.SI | SGD | $6.4300 | $6.3600 | $6.4600 | $6.4300 | $6.4400 | 3,302,100 | |
| 2023-11-28 | BN4.SI | SGD | $6.3400 | $6.3300 | $6.3900 | $6.3400 | $6.3500 | 1,509,900 | |
| 2023-11-27 | BN4.SI | SGD | $6.3600 | $6.3200 | $6.4500 | $6.3600 | $6.3800 | 1,986,600 | |
| 2023-11-24 | BN4.SI | SGD | $6.4300 | $6.4100 | $6.4900 | $6.4200 | $6.4300 | 770,900 | |
| 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 |