Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-10-03 | BN4.SI | SGD | $6.8600 | $6.8500 | $6.9600 | $6.8600 | $6.8700 | 2,304,600 | |
| 2022-09-30 | BN4.SI | SGD | $6.9500 | $6.8700 | $6.9800 | $6.9400 | $6.9500 | 4,391,600 | |
| 2022-09-29 | BN4.SI | SGD | $6.9300 | $6.8100 | $7.0300 | $6.9200 | $6.9300 | 9,698,600 | |
| 2022-09-28 | BN4.SI | SGD | $6.7600 | $6.7600 | $6.9400 | $6.7600 | $6.7700 | 8,588,400 | |
| 2022-09-27 | BN4.SI | SGD | $6.9700 | $6.9500 | $7.0300 | $6.9700 | $6.9900 | 4,461,100 | |
| 2022-09-26 | BN4.SI | SGD | $7.0100 | $6.9700 | $7.1800 | $7.0100 | $7.0200 | 5,093,300 | |
| 2022-09-23 | BN4.SI | SGD | $7.2100 | $7.2100 | $7.3000 | $7.2100 | $7.2200 | 3,779,600 | |
| 2022-09-22 | BN4.SI | SGD | $7.3000 | $7.1800 | $7.3400 | $7.3000 | $7.3100 | 3,567,300 | |
| 2022-09-21 | BN4.SI | SGD | $7.2400 | $7.1600 | $7.2800 | $7.2400 | $7.2500 | 3,909,100 | |
| 2022-09-20 | BN4.SI | SGD | $7.1700 | $7.1500 | $7.2800 | $7.1600 | $7.1700 | 3,241,200 | |
| 2022-09-19 | BN4.SI | SGD | $7.1900 | $7.1700 | $7.3200 | $7.1900 | $7.2000 | 3,353,700 | |
| 2022-09-16 | BN4.SI | SGD | $7.3100 | $7.2200 | $7.3100 | $7.3000 | $7.3100 | 7,813,800 | |
| 2022-09-15 | BN4.SI | SGD | $7.3200 | $7.3200 | $7.3900 | $7.3200 | $7.3300 | 3,234,935 | |
| 2022-09-14 | BN4.SI | SGD | $7.3500 | $7.3500 | $7.4700 | $7.3400 | $7.3600 | 6,508,200 | |
| 2022-09-13 | BN4.SI | SGD | $7.5200 | $7.4700 | $7.5400 | $7.5100 | $7.5200 | 2,679,200 | |
| 2022-09-12 | BN4.SI | SGD | $7.4600 | $7.4100 | $7.4900 | $7.4600 | $7.4700 | 3,289,100 | |
| 2022-09-09 | BN4.SI | SGD | $7.4000 | $7.4000 | $7.4500 | $7.4000 | $7.4100 | 1,714,500 | |
| 2022-09-08 | BN4.SI | SGD | $7.4000 | $7.4000 | $7.4700 | $7.4000 | $7.4100 | 3,282,900 | |
| 2022-09-07 | BN4.SI | SGD | $7.4400 | $7.3700 | $7.4500 | $7.4200 | $7.4400 | 3,885,600 | |
| 2022-09-06 | BN4.SI | SGD | $7.4500 | $7.4000 | $7.4800 | $7.4400 | $7.4500 | 3,108,700 | |
| 2022-09-05 | BN4.SI | SGD | $7.4100 | $7.3200 | $7.4200 | $7.3900 | $7.4100 | 2,596,400 | |
| 2022-09-02 | BN4.SI | SGD | $7.4000 | $7.3900 | $7.5300 | $7.4000 | $7.4100 | 6,565,200 | |
| 2022-09-01 | BN4.SI | SGD | $7.4100 | $7.2200 | $7.4500 | $7.4100 | $7.4200 | 7,118,400 | |
| 2022-08-31 | BN4.SI | SGD | $7.2700 | $7.1500 | $7.2700 | $7.2500 | $7.2700 | 7,687,400 | |
| 2022-08-30 | BN4.SI | SGD | $7.1900 | $7.1200 | $7.2500 | $7.1900 | $7.2000 | 6,141,900 | |
| 2022-08-29 | BN4.SI | SGD | $7.1500 | $7.0800 | $7.1900 | $7.1500 | $7.1600 | 3,253,400 | |
| 2022-08-26 | BN4.SI | SGD | $7.2100 | $7.0900 | $7.2500 | $7.2100 | $7.2200 | 7,115,500 | |
| 2022-08-25 | BN4.SI | SGD | $7.0800 | $7.0100 | $7.1000 | $7.0800 | $7.0900 | 3,496,600 | |
| 2022-08-24 | BN4.SI | SGD | $7.0100 | $6.9800 | $7.0700 | $7.0100 | $7.0300 | 2,989,400 | |
| 2022-08-23 | BN4.SI | SGD | $7.0300 | $6.9600 | $7.0400 | $7.0300 | $7.0400 | 3,320,100 | |
| 2022-08-22 | BN4.SI | SGD | $7.0400 | $6.9400 | $7.0500 | $7.0200 | $7.0400 | 3,705,600 | |
| 2022-08-19 | BN4.SI | SGD | $6.9700 | $6.9700 | $7.0600 | $6.9700 | $6.9800 | 2,508,900 | |
| 2022-08-18 | BN4.SI | SGD | $7.0700 | $6.9900 | $7.0900 | $7.0700 | $7.0800 | 4,792,000 | |
| 2022-08-17 | BN4.SI | SGD | $7.0200 | $6.9400 | $7.0400 | $7.0100 | $7.0200 | 3,689,100 | |
| 2022-08-16 | BN4.SI | SGD | $6.9400 | $6.9100 | $7.0000 | $6.9300 | $6.9400 | 3,647,600 | |
| 2022-08-15 | BN4.SI | SGD | $6.9600 | $6.9500 | $7.0000 | $6.9600 | $6.9700 | 1,761,400 | |
| 2022-08-12 | BN4.SI | SGD | $6.9900 | $6.9900 | $7.0400 | $6.9900 | $7.0000 | 1,957,200 | |
| 2022-08-11 | BN4.SI | SGD | $7.0200 | $7.0000 | $7.0500 | $7.0100 | $7.0200 | 3,186,700 | |
| 2022-08-10 | BN4.SI | SGD | XD | $7.0000 | $6.9700 | $7.0600 | $6.9800 | $7.0000 | 3,744,900 |
| 2022-08-08 | BN4.SI | SGD | XD | $6.9700 | $6.8300 | $6.9700 | $6.9600 | $6.9700 | 3,970,300 |
| 2022-08-05 | BN4.SI | SGD | CD | $7.0500 | $7.0300 | $7.0700 | $7.0400 | $7.0500 | 2,895,900 |
| 2022-08-04 | BN4.SI | SGD | CD | $7.0300 | $6.9800 | $7.0700 | $7.0300 | $7.0400 | 5,895,800 |
| 2022-08-03 | BN4.SI | SGD | CD | $6.9600 | $6.9400 | $7.0000 | $6.9600 | $6.9700 | 3,344,400 |
| 2022-08-02 | BN4.SI | SGD | CD | $6.9600 | $6.9000 | $6.9600 | $6.9500 | $6.9600 | 2,276,400 |
| 2022-08-01 | BN4.SI | SGD | CD | $6.9600 | $6.9000 | $6.9800 | $6.9500 | $6.9600 | 3,680,600 |
| 2022-07-29 | BN4.SI | SGD | CD | $6.8800 | $6.8500 | $6.9700 | $6.8800 | $6.8900 | 5,405,000 |
| 2022-07-28 | BN4.SI | SGD | $6.7700 | $6.6900 | $6.7800 | $6.7600 | $6.7700 | 2,925,200 | |
| 2022-07-27 | BN4.SI | SGD | $6.6700 | $6.6100 | $6.7100 | $6.6600 | $6.6700 | 2,181,400 | |
| 2022-07-26 | BN4.SI | SGD | $6.6100 | $6.5600 | $6.6400 | $6.6000 | $6.6100 | 1,429,100 | |
| 2022-07-25 | BN4.SI | SGD | $6.5700 | $6.5400 | $6.6400 | $6.5700 | $6.5800 | 1,416,800 |