Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-03 | BN4.SI | SGD | $6.6600 | $6.6300 | $6.7200 | $6.6600 | $6.6700 | 3,381,200 | |
| 2023-06-30 | BN4.SI | SGD | $6.7100 | $6.6500 | $6.7200 | $6.6900 | $6.7100 | 4,047,700 | |
| 2023-06-28 | BN4.SI | SGD | $6.6700 | $6.6500 | $6.7500 | $6.6600 | $6.6700 | 3,423,800 | |
| 2023-06-27 | BN4.SI | SGD | $6.7200 | $6.6600 | $6.7400 | $6.7200 | $6.7300 | 2,688,000 | |
| 2023-06-26 | BN4.SI | SGD | $6.6700 | $6.6400 | $6.7400 | $6.6700 | $6.6800 | 3,137,000 | |
| 2023-06-23 | BN4.SI | SGD | $6.6400 | $6.5700 | $6.6900 | $6.6300 | $6.6400 | 4,795,300 | |
| 2023-06-22 | BN4.SI | SGD | $6.6700 | $6.6600 | $6.8300 | $6.6700 | $6.6800 | 3,807,100 | |
| 2023-06-21 | BN4.SI | SGD | $6.7000 | $6.5200 | $6.7500 | $6.7000 | $6.7100 | 6,459,000 | |
| 2023-06-20 | BN4.SI | SGD | $6.6000 | $6.5500 | $6.9400 | $6.6000 | $6.6200 | 7,986,400 | |
| 2023-06-19 | BN4.SI | SGD | $6.9600 | $6.8800 | $6.9800 | $6.9500 | $6.9600 | 2,506,085 | |
| 2023-06-16 | BN4.SI | SGD | $7.0200 | $6.9600 | $7.1700 | $7.0200 | $7.0300 | 10,367,100 | |
| 2023-06-15 | BN4.SI | SGD | $7.0500 | $6.7200 | $7.0500 | $7.0400 | $7.0500 | 8,453,800 | |
| 2023-06-14 | BN4.SI | SGD | $6.6900 | $6.4900 | $6.7000 | $6.6900 | $6.7000 | 6,788,400 | |
| 2023-06-13 | BN4.SI | SGD | $6.5100 | $6.3900 | $6.5200 | $6.4900 | $6.5100 | 3,077,500 | |
| 2023-06-12 | BN4.SI | SGD | $6.4500 | $6.4300 | $6.4800 | $6.4400 | $6.4500 | 1,621,500 | |
| 2023-06-09 | BN4.SI | SGD | $6.4500 | $6.3700 | $6.4500 | $6.4300 | $6.4500 | 2,715,900 | |
| 2023-06-08 | BN4.SI | SGD | $6.3900 | $6.3100 | $6.3900 | $6.3600 | $6.3900 | 2,618,200 | |
| 2023-06-07 | BN4.SI | SGD | $6.3200 | $6.3000 | $6.3900 | $6.3200 | $6.3300 | 2,882,800 | |
| 2023-06-06 | BN4.SI | SGD | $6.3400 | $6.3000 | $6.3700 | $6.3200 | $6.3400 | 2,453,800 | |
| 2023-06-05 | BN4.SI | SGD | $6.3600 | $6.3100 | $6.4100 | $6.3500 | $6.3600 | 3,679,500 | |
| 2023-06-01 | BN4.SI | SGD | $6.2600 | $6.2200 | $6.3400 | $6.2500 | $6.2600 | 5,211,300 | |
| 2023-05-31 | BN4.SI | SGD | $6.3100 | $6.2000 | $6.3100 | $6.2900 | $6.3100 | 13,859,700 | |
| 2023-05-30 | BN4.SI | SGD | $6.3000 | $6.2800 | $6.3800 | $6.3000 | $6.3200 | 2,780,600 | |
| 2023-05-29 | BN4.SI | SGD | $6.3400 | $6.3300 | $6.4600 | $6.3400 | $6.3500 | 2,143,700 | |
| 2023-05-26 | BN4.SI | SGD | $6.4000 | $6.3000 | $6.4000 | $6.3900 | $6.4000 | 2,104,600 | |
| 2023-05-25 | BN4.SI | SGD | $6.3100 | $6.2800 | $6.4000 | $6.3100 | $6.3200 | 4,866,200 | |
| 2023-05-24 | BN4.SI | SGD | $6.4300 | $6.3800 | $6.5200 | $6.4300 | $6.4400 | 3,035,200 | |
| 2023-05-23 | BN4.SI | SGD | $6.5000 | $6.4700 | $6.5600 | $6.5000 | $6.5100 | 1,817,500 | |
| 2023-05-22 | BN4.SI | SGD | $6.5100 | $6.4300 | $6.5100 | $6.5000 | $6.5100 | 2,539,200 | |
| 2023-05-19 | BN4.SI | SGD | $6.4800 | $6.4600 | $6.5700 | $6.4800 | $6.4900 | 2,766,000 | |
| 2023-05-18 | BN4.SI | SGD | $6.5100 | $6.4800 | $6.5700 | $6.5100 | $6.5200 | 3,387,400 | |
| 2023-05-17 | BN4.SI | SGD | $6.4500 | $6.4400 | $6.5200 | $6.4500 | $6.4600 | 4,168,500 | |
| 2023-05-16 | BN4.SI | SGD | $6.5000 | $6.4100 | $6.5400 | $6.4800 | $6.5000 | 3,638,000 | |
| 2023-05-15 | BN4.SI | SGD | $6.4400 | $6.3400 | $6.4500 | $6.4400 | $6.4500 | 2,646,500 | |
| 2023-05-12 | BN4.SI | SGD | $6.4000 | $6.3600 | $6.4400 | $6.4000 | $6.4100 | 3,090,100 | |
| 2023-05-11 | BN4.SI | SGD | $6.4300 | $6.3900 | $6.4600 | $6.4300 | $6.4400 | 3,280,700 | |
| 2023-05-10 | BN4.SI | SGD | $6.4200 | $6.3400 | $6.4300 | $6.4100 | $6.4200 | 2,658,000 | |
| 2023-05-09 | BN4.SI | SGD | $6.3800 | $6.3300 | $6.4300 | $6.3700 | $6.3800 | 3,823,800 | |
| 2023-05-08 | BN4.SI | SGD | $6.4200 | $6.4100 | $6.5000 | $6.4200 | $6.4300 | 1,717,600 | |
| 2023-05-05 | BN4.SI | SGD | $6.4500 | $6.4200 | $6.5500 | $6.4400 | $6.4500 | 2,918,700 | |
| 2023-05-04 | BN4.SI | SGD | $6.5000 | $6.4000 | $6.5000 | $6.4900 | $6.5000 | 4,511,000 | |
| 2023-05-03 | BN4.SI | SGD | $6.4000 | $6.2100 | $6.4200 | $6.3900 | $6.4000 | 7,826,000 | |
| 2023-05-02 | BN4.SI | SGD | $6.2200 | $6.1900 | $6.3100 | $6.2100 | $6.2200 | 4,158,900 | |
| 2023-04-28 | BN4.SI | SGD | XD | $6.1700 | $6.1200 | $6.2500 | $6.1700 | $6.1900 | 4,489,300 |
| 2023-04-27 | BN4.SI | SGD | XD | $6.1300 | $6.0600 | $6.1500 | $6.1200 | $6.1300 | 7,073,700 |
| 2023-04-26 | BN4.SI | SGD | CD | $6.3700 | $6.2900 | $6.3700 | $6.3600 | $6.3700 | 3,747,200 |
| 2023-04-25 | BN4.SI | SGD | CD | $6.3500 | $6.3300 | $6.4400 | $6.3400 | $6.3500 | 4,964,700 |
| 2023-04-24 | BN4.SI | SGD | CD | $6.4100 | $6.3700 | $6.4900 | $6.4100 | $6.4200 | 4,825,500 |
| 2023-04-21 | BN4.SI | SGD | CD | $6.4600 | $6.2900 | $6.4800 | $6.4500 | $6.4600 | 8,282,800 |
| 2023-04-20 | BN4.SI | SGD | CD | $6.2700 | $6.1600 | $6.2900 | $6.2600 | $6.2700 | 5,737,400 |