Keppel Corp Share Price History (SGX:BN4)

SGX Listed Stock

KEPPEL CORPORATION LIMITED (SGX:BN4)

SGD 6.700
+0.010 / +0.15%

Share Price as of: 2019-12-05 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
2019-12-05	6.690	6.720	6.680	6.700	0.010	0.1	2,035,800	13,647,556	109,600	-
2019-12-04	6.700	6.720	6.660	6.690	-0.040	-0.6	4,325,300	28,897,457	469,700	-
2019-12-03	6.730	6.750	6.710	6.730	-0.040	-0.6	3,126,200	21,030,625	262,600	-
2019-12-02	6.730	6.780	6.730	6.770	0.050	0.7	2,478,200	16,755,402	163,300	-
2019-11-29	6.740	6.740	6.710	6.720	-0.020	-0.3	5,420,000	36,459,042	230,800	-
2019-11-28	6.760	6.770	6.740	6.740	-0.020	-0.3	1,757,200	11,863,722	105,500	-
2019-11-27	6.780	6.790	6.750	6.760	-0.010	-0.1	2,382,400	16,122,974	116,200	-
2019-11-26	6.790	6.820	6.770	6.770	-	-	5,520,400	37,435,413	556,000	-
2019-11-25	6.780	6.800	6.770	6.770	-0.030	-0.4	1,559,300	10,573,559	27,200	-
2019-11-22	6.790	6.800	6.760	6.800	-	-	3,986,000	27,016,403	787,200	-
2019-11-21	6.820	6.820	6.720	6.800	-0.050	-0.7	4,965,000	33,699,853	713,300	-
2019-11-20	6.850	6.860	6.830	6.850	-	-	3,163,900	21,650,680	995,700	-
2019-11-19	6.860	6.870	6.840	6.850	-0.020	-0.3	1,944,900	13,332,159	784,600	-
2019-11-18	6.860	6.880	6.850	6.870	-0.010	-0.1	2,061,800	14,153,642	159,800	-
2019-11-15	6.880	6.880	6.850	6.880	0.030	0.4	2,887,500	19,834,731	586,900	-
2019-11-14	6.860	6.890	6.850	6.850	-0.020	-0.3	2,029,400	13,922,645	620,000	-
2019-11-13	6.870	6.880	6.840	6.870	-0.030	-0.4	1,736,400	11,919,198	641,400	-
2019-11-12	6.880	6.900	6.860	6.900	0.040	0.6	2,226,100	15,313,941	526,300	-
2019-11-11	6.890	6.900	6.840	6.860	-0.060	-0.9	3,283,300	22,544,187	202,200	-
2019-11-08	6.940	6.950	6.880	6.920	-0.020	-0.3	2,412,700	16,671,228	316,100	-
2019-11-07	6.900	6.940	6.870	6.940	0.040	0.6	4,600,300	31,786,403	300,000	-
2019-11-06	6.900	6.900	6.870	6.900	-	-	3,697,400	25,475,766	422,200	-
2019-11-05	6.880	6.900	6.870	6.900	0.030	0.4	3,267,206	22,509,050	207,500	-
2019-11-04	6.860	6.900	6.860	6.870	0.010	0.1	3,146,800	21,652,525	327,500	-
2019-11-01	6.820	6.870	6.820	6.860	-	-	3,491,400	23,916,179	574,800	-
2019-10-31	6.880	6.900	6.850	6.860	-	-	4,868,300	33,433,786	343,400	-
2019-10-30	6.870	6.890	6.840	6.860	-	-	4,718,900	32,358,491	238,900	-
2019-10-29	6.940	6.970	6.850	6.860	-0.050	-0.7	8,539,200	58,934,684	795,300	-
2019-10-25	6.850	6.940	6.840	6.910	0.030	0.4	6,492,500	44,809,550	442,400	-
2019-10-24	6.740	6.880	6.730	6.880	0.150	2.2	10,458,700	71,368,515	614,000	-
2019-10-23	6.710	6.740	6.670	6.730	0.050	0.7	10,257,300	68,866,466	429,000	-
2019-10-22	6.620	6.840	6.610	6.680	0.840	14.4	33,527,300	225,652,344	1,331,400	-
2019-10-21	-	-	-	5.840	-	-	0	0	-	-
2019-10-18	5.930	5.940	5.830	5.840	-0.120	-2.0	6,237,600	36,568,804	3,190,900	-
2019-10-17	5.980	5.980	5.900	5.960	-0.020	-0.3	1,560,600	9,274,612	404,600	-
2019-10-16	5.960	6.000	5.950	5.980	0.040	0.7	2,681,400	16,030,563	679,200	-
2019-10-15	5.970	6.000	5.940	5.940	-0.030	-0.5	1,483,700	8,850,802	549,200	-
2019-10-14	6.020	6.030	5.950	5.970	-	-	2,121,400	12,697,164	811,500	-
2019-10-11	5.920	5.970	5.920	5.970	0.070	1.2	1,773,100	10,548,347	330,500	-
2019-10-10	5.880	5.940	5.870	5.900	-	-	1,406,100	8,288,661	591,000	-
2019-10-09	5.900	5.940	5.880	5.900	-0.030	-0.5	2,511,400	14,832,824	996,600	-
2019-10-08	5.920	5.970	5.900	5.930	0.020	0.3	3,694,200	21,918,892	1,039,400	-
2019-10-07	5.880	5.920	5.830	5.910	0.100	1.7	2,997,800	17,620,762	351,300	-

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

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