Keppel
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-22 | BN4.SI | SGD | $6.5700 | $6.5300 | $6.5800 | $6.5600 | $6.5700 | 1,164,700 | |
| 2022-07-21 | BN4.SI | SGD | $6.5200 | $6.5100 | $6.6000 | $6.5200 | $6.5300 | 1,767,700 | |
| 2022-07-20 | BN4.SI | SGD | $6.5900 | $6.4600 | $6.5900 | $6.5700 | $6.5900 | 3,064,000 | |
| 2022-07-19 | BN4.SI | SGD | $6.4300 | $6.4300 | $6.4900 | $6.4300 | $6.4400 | 1,382,900 | |
| 2022-07-18 | BN4.SI | SGD | $6.4900 | $6.4200 | $6.4900 | $6.4700 | $6.4900 | 1,586,900 | |
| 2022-07-15 | BN4.SI | SGD | $6.3900 | $6.3500 | $6.4800 | $6.3800 | $6.3900 | 3,440,600 | |
| 2022-07-14 | BN4.SI | SGD | $6.4400 | $6.4400 | $6.5900 | $6.4400 | $6.4500 | 2,461,800 | |
| 2022-07-13 | BN4.SI | SGD | $6.5900 | $6.5300 | $6.5900 | $6.5800 | $6.5900 | 2,604,200 | |
| 2022-07-12 | BN4.SI | SGD | $6.5300 | $6.5000 | $6.5800 | $6.5200 | $6.5300 | 1,837,000 | |
| 2022-07-08 | BN4.SI | SGD | $6.5500 | $6.5300 | $6.5900 | $6.5500 | $6.5600 | 2,217,200 | |
| 2022-07-07 | BN4.SI | SGD | $6.5300 | $6.4200 | $6.5300 | $6.5300 | $6.5400 | 3,051,800 | |
| 2022-07-06 | BN4.SI | SGD | $6.4400 | $6.4300 | $6.5400 | $6.4400 | $6.4500 | 2,206,000 | |
| 2022-07-05 | BN4.SI | SGD | $6.5300 | $6.5000 | $6.5600 | $6.5200 | $6.5300 | 1,951,100 | |
| 2022-07-04 | BN4.SI | SGD | $6.5200 | $6.4900 | $6.5600 | $6.5100 | $6.5300 | 2,787,600 | |
| 2022-07-01 | BN4.SI | SGD | $6.5200 | $6.4700 | $6.5500 | $6.5200 | $6.5300 | 2,400,800 | |
| 2022-06-30 | BN4.SI | SGD | $6.4900 | $6.4900 | $6.5600 | $6.4900 | $6.5000 | 3,148,800 | |
| 2022-06-29 | BN4.SI | SGD | $6.5200 | $6.5200 | $6.5900 | $6.5200 | $6.5300 | 3,892,100 | |
| 2022-06-28 | BN4.SI | SGD | $6.5700 | $6.5300 | $6.5900 | $6.5700 | $6.5800 | 1,762,800 | |
| 2022-06-27 | BN4.SI | SGD | $6.5700 | $6.5500 | $6.6200 | $6.5700 | $6.5800 | 2,206,300 | |
| 2022-06-24 | BN4.SI | SGD | $6.5600 | $6.5300 | $6.5700 | $6.5500 | $6.5700 | 1,566,300 | |
| 2022-06-23 | BN4.SI | SGD | $6.5200 | $6.5200 | $6.6400 | $6.5200 | $6.5300 | 2,932,600 | |
| 2022-06-22 | BN4.SI | SGD | $6.5500 | $6.5300 | $6.6500 | $6.5500 | $6.5600 | 3,739,700 | |
| 2022-06-21 | BN4.SI | SGD | $6.6100 | $6.6100 | $6.6800 | $6.6100 | $6.6200 | 2,750,400 | |
| 2022-06-20 | BN4.SI | SGD | $6.5900 | $6.5100 | $6.6200 | $6.5900 | $6.6000 | 2,372,500 | |
| 2022-06-17 | BN4.SI | SGD | $6.5700 | $6.5000 | $6.6000 | $6.5700 | $6.5800 | 7,697,300 | |
| 2022-06-16 | BN4.SI | SGD | $6.5500 | $6.5300 | $6.7900 | $6.5500 | $6.5600 | 7,503,300 | |
| 2022-06-15 | BN4.SI | SGD | $6.6800 | $6.6500 | $6.7300 | $6.6800 | $6.6900 | 3,827,800 | |
| 2022-06-14 | BN4.SI | SGD | $6.6900 | $6.6300 | $6.7100 | $6.6900 | $6.7000 | 5,943,100 | |
| 2022-06-13 | BN4.SI | SGD | $6.7400 | $6.7300 | $6.8300 | $6.7400 | $6.7500 | 3,939,400 | |
| 2022-06-10 | BN4.SI | SGD | $6.9000 | $6.8500 | $6.9100 | $6.8900 | $6.9000 | 3,459,800 | |
| 2022-06-09 | BN4.SI | SGD | $6.9200 | $6.8800 | $6.9400 | $6.9100 | $6.9200 | 4,260,100 | |
| 2022-06-08 | BN4.SI | SGD | $6.8800 | $6.8600 | $6.9400 | $6.8700 | $6.8800 | 3,648,200 | |
| 2022-06-07 | BN4.SI | SGD | $6.8900 | $6.8200 | $6.8900 | $6.8800 | $6.8900 | 3,594,600 | |
| 2022-06-06 | BN4.SI | SGD | $6.8700 | $6.8300 | $6.8900 | $6.8600 | $6.8800 | 2,677,000 | |
| 2022-06-03 | BN4.SI | SGD | $6.8400 | $6.8100 | $6.8700 | $6.8300 | $6.8400 | 1,403,900 | |
| 2022-06-02 | BN4.SI | SGD | $6.8300 | $6.8100 | $6.8700 | $6.8300 | $6.8400 | 2,497,800 | |
| 2022-06-01 | BN4.SI | SGD | $6.8600 | $6.8200 | $6.8900 | $6.8500 | $6.8600 | 2,825,900 | |
| 2022-05-31 | BN4.SI | SGD | $6.8900 | $6.7700 | $6.8900 | $6.8700 | $6.8900 | 9,285,800 | |
| 2022-05-30 | BN4.SI | SGD | $6.7800 | $6.7800 | $6.8200 | $6.7800 | $6.7900 | 3,261,500 | |
| 2022-05-27 | BN4.SI | SGD | $6.8000 | $6.7700 | $6.8100 | $6.7900 | $6.8100 | 2,980,400 | |
| 2022-05-26 | BN4.SI | SGD | $6.7700 | $6.7600 | $6.8100 | $6.7700 | $6.7800 | 2,526,900 | |
| 2022-05-25 | BN4.SI | SGD | $6.7500 | $6.7400 | $6.8000 | $6.7500 | $6.7700 | 3,147,100 | |
| 2022-05-24 | BN4.SI | SGD | $6.7300 | $6.6900 | $6.8200 | $6.7300 | $6.7400 | 5,420,400 | |
| 2022-05-23 | BN4.SI | SGD | $6.7700 | $6.7600 | $6.8600 | $6.7700 | $6.7800 | 3,516,500 | |
| 2022-05-20 | BN4.SI | SGD | $6.8000 | $6.7700 | $6.8300 | $6.8000 | $6.8100 | 5,833,300 | |
| 2022-05-19 | BN4.SI | SGD | $6.7400 | $6.6600 | $6.7900 | $6.7400 | $6.7500 | 5,053,400 | |
| 2022-05-18 | BN4.SI | SGD | $6.7800 | $6.6400 | $6.8300 | $6.7800 | $6.7900 | 7,646,300 | |
| 2022-05-17 | BN4.SI | SGD | $6.6200 | $6.5900 | $6.6900 | $6.6200 | $6.6300 | 4,162,600 | |
| 2022-05-13 | BN4.SI | SGD | $6.5600 | $6.4900 | $6.6100 | $6.5500 | $6.5700 | 5,372,400 | |
| 2022-05-12 | BN4.SI | SGD | $6.4300 | $6.4300 | $6.6100 | $6.4200 | $6.4300 | 7,649,000 |