Keppel Corp Share Price History (SGX:BN4)

SGX Listed Stock

KEPPEL CORPORATION LIMITED (SGX:BN4)

SGD 6.730
-0.040 / -0.59%

Share Price as of: 2022-05-24 17:16

Market / ISIN Code: SGX Mainboard / SG1U68934629

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
2022-05-24		6.800	6.820	6.690	6.730	-0.040	-0.6	5,420,400	36,676,119	695,500	830,000
2022-05-23		6.820	6.860	6.760	6.770	-0.030	-0.4	3,516,500	23,891,292	942,081	715,000
2022-05-20		6.770	6.830	6.770	6.800	0.060	0.9	5,833,300	39,723,750	593,400	980,000
2022-05-19		6.700	6.790	6.660	6.740	-0.040	-0.6	5,053,400	34,039,556	818,400	989,000
2022-05-18		6.640	6.830	6.640	6.780	0.160	2.4	7,646,300	51,754,063	877,400	900,000
2022-05-17		6.610	6.690	6.590	6.620	0.060	0.9	4,162,600	27,593,891	308,500	800,000
2022-05-13		6.490	6.610	6.490	6.560	0.130	2.0	5,372,400	35,331,032	832,025	1,000,000
2022-05-12		6.590	6.610	6.430	6.430	-0.200	-3.0	7,649,000	49,761,204	1,096,232	1,000,000
2022-05-11		6.530	6.660	6.530	6.630	0.050	0.8	5,336,400	35,176,573	1,186,432	1,000,000
2022-05-10		6.570	6.600	6.520	6.580	-0.110	-1.6	7,307,700	47,980,400	1,299,300	1,000,000
2022-05-09		6.770	6.820	6.670	6.690	-0.100	-1.5	4,185,100	28,188,767	1,153,700	800,000
2022-05-06		6.830	6.850	6.780	6.790	-0.110	-1.6	4,671,900	31,806,684	1,566,056	880,000
2022-05-05		6.880	6.930	6.840	6.900	0.060	0.9	4,405,300	30,365,314	757,300	889,000
2022-05-04		6.890	6.890	6.820	6.840	-0.030	-0.4	5,160,400	35,375,065	605,700	880,000
2022-04-29	XD	6.900	7.000	6.860	6.870	0.010	0.1	7,201,300	49,856,759	1,280,200	866,000
2022-04-28	XD	6.880	6.920	6.620	6.860	0.200	3.0	19,201,600	130,836,254	2,016,700	866,000
2022-04-27	CD	-	-	-	6.660	-	-	0	0	-	-
2022-04-26	CD	6.750	6.750	6.650	6.660	-0.030	-0.4	4,066,200	27,146,155	1,255,500	-
2022-04-25	CD	6.740	6.770	6.680	6.690	-0.120	-1.8	6,240,000	41,933,962	1,432,000	-
2022-04-22	CD	6.630	6.830	6.630	6.810	0.160	2.4	7,337,900	49,556,565	766,300	-
2022-04-21	CD	6.660	6.680	6.610	6.650	-	-	2,121,600	14,112,767	492,700	-
2022-04-20	CD	6.640	6.670	6.620	6.650	0.050	0.8	2,283,700	15,184,168	340,900	-
2022-04-19	CD	6.590	6.650	6.580	6.600	0.050	0.8	2,714,900	17,960,735	474,668	-
2022-04-18	CD	6.610	6.610	6.550	6.550	-0.050	-0.8	2,212,200	14,555,684	300,600	-
2022-04-14	CD	6.630	6.630	6.570	6.600	-0.020	-0.3	2,210,400	14,580,105	489,200	-
2022-04-13	CD	6.570	6.620	6.560	6.620	0.070	1.1	2,942,400	19,415,251	457,200	-
2022-04-12	CD	6.600	6.620	6.530	6.550	-0.080	-1.2	3,751,100	24,596,091	1,142,600	-
2022-04-11	CD	6.580	6.650	6.530	6.630	0.050	0.8	5,580,100	36,871,913	330,700	-
2022-04-08	CD	6.500	6.580	6.500	6.580	0.070	1.1	3,552,600	23,246,902	418,200	-
2022-04-07	CD	6.490	6.540	6.460	6.510	0.010	0.2	3,366,600	21,874,456	389,658	-
2022-04-06	CD	6.490	6.540	6.460	6.500	-0.020	-0.3	3,280,900	21,296,379	467,900	-
2022-04-05	CD	6.500	6.530	6.480	6.520	0.050	0.8	2,504,100	16,289,891	151,403	-
2022-04-04	CD	6.460	6.490	6.450	6.470	0.010	0.2	2,986,200	19,312,972	186,300	-
2022-04-01	CD	6.420	6.460	6.420	6.460	0.040	0.6	3,473,300	22,353,402	395,000	-
2022-03-31	CD	6.480	6.490	6.420	6.420	-0.070	-1.1	3,303,800	21,285,144	312,400	-
2022-03-30	CD	6.500	6.510	6.440	6.490	-	-	4,020,900	26,037,584	617,965	-
2022-03-29	CD	6.500	6.530	6.430	6.490	0.020	0.3	3,278,200	21,227,614	490,700	-
2022-03-28	CD	6.540	6.540	6.450	6.470	-0.030	-0.5	4,926,900	31,949,884	1,060,100	-
2022-03-25	CD	6.520	6.540	6.490	6.500	0.010	0.2	3,123,400	20,339,635	338,400	-

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

NEW:
Alpina (SGX:ZXY)
LS 2 Holdings (SGX:ENV)
Oiltek International (SGX:HQU)
iWOW Technology (SGX:NXR)
Yangzijiang Financial (SGX:YF8)
LHN Logistics (SGX:GIH)
5E Resources (SGX:NLC)
NIO Inc. (SGX:NIO)