Keppel Corp Share Price History (SGX:BN4)

SGX Listed Stock

KEPPEL CORPORATION LIMITED (SGX:BN4)

SGD 6.750
+0.010 / +0.15%

Share Price as of: 2020-01-24 12:16

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
2020-01-24	CD	6.740	6.780	6.740	6.750	0.010	0.1	2,008,600	13,567,222	-	-
2020-01-23		6.780	6.790	6.740	6.740	-0.050	-0.7	3,106,900	20,999,202	684,200	-
2020-01-22		6.800	6.830	6.780	6.790	-0.010	-0.1	2,190,900	14,907,654	260,400	-
2020-01-21		6.810	6.820	6.780	6.800	-0.030	-0.4	2,052,800	13,962,589	279,400	-
2020-01-20		6.840	6.840	6.810	6.830	-0.010	-0.1	1,360,200	9,279,430	102,100	-
2020-01-17		6.840	6.840	6.800	6.840	0.030	0.4	1,524,900	10,403,966	286,300	-
2020-01-16		6.830	6.850	6.800	6.810	-0.040	-0.6	2,169,600	14,797,987	354,000	-
2020-01-15		6.860	6.870	6.830	6.850	-0.010	-0.1	923,200	6,318,929	308,700	-
2020-01-14		6.860	6.870	6.830	6.860	0.010	0.1	1,966,500	13,481,441	503,400	-
2020-01-13		6.860	6.870	6.810	6.850	-0.010	-0.1	1,418,300	9,697,649	321,900	-
2020-01-10		6.870	6.870	6.820	6.860	0.020	0.3	1,736,700	11,900,185	218,400	-
2020-01-09		6.850	6.870	6.810	6.840	-	-	2,335,500	15,984,636	378,600	-
2020-01-08		6.780	6.840	6.740	6.840	-	-	3,701,400	25,186,257	260,000	-
2020-01-07		6.800	6.840	6.780	6.840	0.050	0.7	2,545,500	17,362,587	267,600	-
2020-01-06		6.760	6.790	6.750	6.790	-	-	2,012,800	13,625,290	180,300	-
2020-01-03		6.800	6.840	6.780	6.790	-	-	2,667,500	18,146,141	345,400	-
2020-01-02		6.770	6.800	6.730	6.790	0.020	0.3	2,097,400	14,218,413	48,000	-
2019-12-31		6.710	6.770	6.710	6.770	0.040	0.6	2,014,400	13,581,100	23,700	-
2019-12-30		6.750	6.750	6.720	6.730	-	-	1,004,100	6,759,687	4,500	-
2019-12-27		6.750	6.750	6.720	6.730	-0.020	-0.3	644,300	4,338,752	48,000	-
2019-12-26		6.730	6.750	6.710	6.750	-	-	568,800	3,829,391	59,600	-
2019-12-24		6.710	6.750	6.700	6.750	0.020	0.3	550,400	3,705,494	15,700	-
2019-12-23		6.760	6.760	6.700	6.730	-0.010	-0.1	1,143,500	7,685,258	74,900	-
2019-12-20		6.750	6.760	6.710	6.740	-0.010	-0.1	2,593,600	17,467,382	285,300	-
2019-12-19		6.750	6.770	6.730	6.750	-	-	2,220,100	14,988,824	277,000	-
2019-12-18		6.720	6.750	6.700	6.750	0.030	0.4	3,278,600	22,080,036	334,400	-
2019-12-17		6.730	6.750	6.710	6.720	-	-	2,030,900	13,661,497	59,100	-
2019-12-16		6.730	6.750	6.710	6.720	-	-	2,042,100	13,732,076	159,600	-
2019-12-13		6.740	6.740	6.710	6.720	0.010	0.1	1,664,400	11,194,254	183,600	-
2019-12-12		6.700	6.750	6.700	6.710	0.010	0.1	1,916,820	12,888,206	257,300	-
2019-12-11		6.680	6.740	6.680	6.700	-0.010	-0.1	1,308,400	8,777,353	303,000	-
2019-12-10		6.700	6.730	6.680	6.710	-0.010	-0.1	2,754,100	18,463,312	492,000	-
2019-12-09		6.750	6.750	6.680	6.720	-0.050	-0.7	2,536,800	17,043,123	286,500	-
2019-12-06		6.690	6.790	6.690	6.770	0.070	1.0	5,627,400	37,805,202	239,800	-
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	-

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