Keppel Corp Share Price History (SGX:BN4)

SGX Listed Stock

KEPPEL CORPORATION LIMITED (SGX:BN4)

SGD 4.300
+0.110 / +2.63%

Share Price as of: 2020-09-29 17:16

Market / ISIN Code: SGX Mainboard / SG1U68934629

GICS^® Sector / Industry Group / Industry: Industrials / Capital Goods / Industrial Conglomerates

KEPPEL CORPORATION LIMITED BN4.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2020-09-29		4.230	4.360	4.180	4.300	0.110	2.6	8,778,500	37,624,707	2,729,800	-
2020-09-28		4.120	4.220	4.110	4.190	0.090	2.2	3,653,500	15,244,363	854,600	-
2020-09-25		4.120	4.130	4.080	4.100	-	-	7,180,100	29,445,484	1,864,600	-
2020-09-24		4.140	4.150	4.080	4.100	-0.060	-1.4	4,837,800	19,869,471	1,780,300	-
2020-09-23		4.120	4.170	4.100	4.160	0.040	1.0	4,765,500	19,720,118	1,015,200	-
2020-09-22		4.190	4.200	4.100	4.120	-0.070	-1.7	4,459,300	18,465,482	1,604,500	-
2020-09-21		4.280	4.290	4.190	4.190	-0.090	-2.1	2,386,500	10,095,207	596,800	-
2020-09-18		4.210	4.280	4.200	4.280	0.080	1.9	4,608,900	19,602,077	1,152,700	-
2020-09-17		4.230	4.250	4.180	4.200	-0.050	-1.2	3,755,100	15,810,643	804,300	-
2020-09-16		4.160	4.280	4.140	4.250	0.110	2.7	4,691,200	19,857,902	889,700	-
2020-09-15		4.120	4.200	4.120	4.140	-0.020	-0.5	4,164,100	17,340,171	591,000	-
2020-09-14		4.190	4.190	4.140	4.160	-0.020	-0.5	3,054,500	12,713,883	830,700	-
2020-09-11		4.180	4.210	4.180	4.180	-0.040	-0.9	3,539,300	14,834,021	957,537	-
2020-09-10		4.240	4.270	4.180	4.220	-0.010	-0.2	5,171,200	21,822,277	1,243,800	-
2020-09-09		4.300	4.320	4.230	4.230	-0.110	-2.5	7,260,200	30,871,736	1,889,800	61,504
2020-09-08		4.360	4.390	4.330	4.340	-	-	4,768,100	20,792,133	595,400	374,400
2020-09-07		4.310	4.430	4.310	4.340	-0.020	-0.5	6,380,300	27,804,489	1,253,700	595,000
2020-09-04		4.400	4.410	4.350	4.360	-0.120	-2.7	9,919,800	43,323,124	3,146,200	910,000
2020-09-03		4.540	4.540	4.460	4.480	-0.070	-1.5	7,835,200	35,241,017	1,721,500	-
2020-09-02		4.550	4.580	4.520	4.550	-	-	3,360,400	15,285,338	502,009	-
2020-09-01		4.560	4.580	4.510	4.550	-0.030	-0.7	3,364,000	15,285,887	1,018,100	-
2020-08-31		4.660	4.690	4.580	4.580	-0.050	-1.1	6,459,400	29,758,748	738,000	-
2020-08-28		4.610	4.730	4.590	4.630	0.060	1.3	6,765,900	31,542,738	862,400	462,600
2020-08-27		4.610	4.650	4.570	4.570	-0.040	-0.9	3,856,500	17,728,422	1,159,500	313,000
2020-08-26		4.610	4.620	4.590	4.610	-0.030	-0.6	3,786,900	17,433,898	823,500	345,000
2020-08-25		4.600	4.680	4.590	4.640	0.020	0.4	3,116,700	14,460,962	423,500	-
2020-08-24		4.610	4.630	4.600	4.620	-0.010	-0.2	2,277,500	10,503,815	694,100	-
2020-08-21		4.650	4.660	4.610	4.630	0.020	0.4	2,256,300	10,470,580	599,600	-
2020-08-20		4.720	4.720	4.600	4.610	-0.140	-2.9	7,909,300	36,678,865	1,967,100	-
2020-08-19		4.750	4.780	4.740	4.750	-0.020	-0.4	2,626,400	12,486,606	677,300	-
2020-08-18		4.770	4.790	4.750	4.770	0.020	0.4	3,366,300	16,049,936	622,900	-
2020-08-17		4.810	4.810	4.750	4.750	-0.070	-1.5	6,809,400	32,464,922	1,082,000	-
2020-08-14		4.820	4.850	4.800	4.820	-	-	4,569,200	22,041,039	725,100	-
2020-08-13		4.890	4.910	4.820	4.820	-0.060	-1.2	5,913,000	28,771,942	1,115,700	-
2020-08-12		4.800	4.890	4.780	4.880	0.080	1.7	8,872,900	42,900,963	1,792,500	-
2020-08-11	XD	4.770	4.910	4.710	4.800	-0.600	-11.1	31,765,000	153,584,408	2,755,200	-
2020-08-07	XD	5.350	5.400	5.220	5.400	-	-	3,658,200	19,420,189	541,800	-
2020-08-06	CD	5.350	5.420	5.330	5.400	0.080	1.5	4,285,100	23,022,020	796,300	-
2020-08-05	CD	5.220	5.350	5.190	5.320	0.110	2.1	5,522,600	29,197,041	1,141,500	-
2020-08-04	CD	5.160	5.240	5.110	5.210	0.030	0.6	5,902,600	30,541,892	1,866,268	-
2020-08-03	CD	5.200	5.250	5.120	5.180	-0.220	-4.1	8,127,600	42,119,720	990,100	-
2020-07-30		5.720	5.720	5.350	5.400	-0.200	-3.6	11,943,900	66,066,764	1,071,700	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Industrials sector stocks @ Market > Share Price Performance > Industrials Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price