Keppel Corp Share Price History (SGX:BN4)

SGX Listed Stock

KEPPEL CORPORATION LIMITED (SGX:BN4)

SGD 5.440
-0.060 / -1.09%

Share Price as of: 2021-04-12 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
2021-04-12	CD	5.500	5.500	5.420	5.440	-0.060	-1.1	2,138,600	11,652,309	572,194	-
2021-04-09	CD	5.460	5.500	5.450	5.500	0.040	0.7	3,005,000	16,476,661	481,464	-
2021-04-08	CD	5.450	5.490	5.450	5.460	-0.020	-0.4	2,599,200	14,200,502	465,294	-
2021-04-07	CD	5.540	5.540	5.460	5.480	-	-	3,659,300	20,094,918	484,794	-
2021-04-06	CD	5.520	5.550	5.450	5.480	-0.020	-0.4	3,862,100	21,232,929	386,431	-
2021-04-05	CD	5.470	5.520	5.470	5.500	0.110	2.0	4,328,100	23,798,846	148,664	-
2021-04-01	CD	5.300	5.410	5.300	5.390	0.070	1.3	3,655,100	19,582,545	283,564	-
2021-03-31	CD	5.370	5.370	5.310	5.320	-0.020	-0.4	3,322,500	17,728,204	277,847	-
2021-03-30	CD	5.350	5.420	5.340	5.340	0.070	1.3	6,062,700	32,561,042	259,987	-
2021-03-29	CD	5.240	5.310	5.230	5.270	0.070	1.3	5,585,500	29,503,327	219,935	-
2021-03-26	CD	5.240	5.250	5.190	5.200	-0.030	-0.6	3,630,900	18,918,923	367,702	-
2021-03-25	CD	5.240	5.250	5.200	5.230	0.010	0.2	2,691,100	14,064,110	319,516	-
2021-03-24	CD	5.190	5.220	5.170	5.220	0.040	0.8	2,263,100	11,782,162	396,223	-
2021-03-23	CD	5.200	5.260	5.170	5.180	-0.040	-0.8	2,990,000	15,547,916	373,910	-
2021-03-22	CD	5.150	5.290	5.130	5.220	0.070	1.4	5,830,000	30,483,839	396,410	-
2021-03-19	CD	5.110	5.150	5.090	5.150	0.020	0.4	10,056,700	51,673,433	1,214,999	-
2021-03-18	CD	5.180	5.190	5.110	5.130	-0.020	-0.4	5,619,500	28,851,171	829,800	-
2021-03-17	CD	5.200	5.210	5.120	5.150	-0.030	-0.6	3,365,700	17,333,655	866,650	-
2021-03-16	CD	5.180	5.200	5.160	5.180	-0.010	-0.2	2,765,000	14,314,309	853,400	-
2021-03-15	CD	5.190	5.230	5.160	5.190	-0.010	-0.2	2,383,600	12,378,451	519,800	-
2021-03-12	CD	5.230	5.240	5.190	5.200	-0.040	-0.8	2,141,700	11,147,646	344,500	-
2021-03-11	CD	5.220	5.250	5.200	5.240	0.040	0.8	3,048,100	15,946,968	331,700	-
2021-03-10	CD	5.220	5.230	5.150	5.200	-0.040	-0.8	2,790,600	14,486,972	548,800	-
2021-03-09	CD	5.250	5.270	5.200	5.240	0.030	0.6	3,191,900	16,716,247	513,904	-
2021-03-08	CD	5.280	5.280	5.180	5.210	-0.020	-0.4	3,024,100	15,778,125	984,100	-
2021-03-05	CD	5.140	5.240	5.140	5.230	0.040	0.8	5,120,100	26,644,831	416,400	-
2021-03-04	CD	5.130	5.200	5.120	5.190	-0.010	-0.2	3,063,900	15,823,643	633,500	-
2021-03-03	CD	5.090	5.200	5.090	5.200	0.060	1.2	2,698,300	13,943,732	561,293	-
2021-03-02	CD	5.100	5.180	5.100	5.140	0.060	1.2	3,885,600	19,968,896	549,000	-
2021-03-01	CD	5.040	5.110	5.040	5.080	-	-	3,042,000	15,468,614	499,300	-
2021-02-26	CD	5.000	5.080	4.980	5.080	-0.040	-0.8	7,195,600	36,335,203	1,610,700	-
2021-02-25	CD	5.070	5.150	5.060	5.120	0.090	1.8	3,202,300	16,382,809	189,600	-
2021-02-24	CD	5.020	5.080	5.010	5.030	-	-	3,513,900	17,710,945	894,400	-
2021-02-23	CD	5.040	5.120	5.030	5.030	-	-	4,701,000	23,777,102	407,800	-
2021-02-22	CD	5.050	5.090	5.020	5.030	-	-	3,340,932	16,871,240	765,100	146,000
2021-02-19	CD	5.070	5.080	5.020	5.030	-0.040	-0.8	3,444,500	17,350,841	871,605	303,000
2021-02-18	CD	5.090	5.120	5.060	5.070	-0.050	-1.0	2,344,700	11,916,267	908,000	193,000
2021-02-17	CD	5.100	5.120	5.060	5.120	-0.050	-1.0	4,467,800	22,773,404	1,289,800	350,000
2021-02-16	CD	5.180	5.210	5.150	5.170	0.020	0.4	2,673,100	13,842,759	691,100	220,000
2021-02-15	CD	5.150	5.170	5.130	5.150	0.030	0.6	2,351,800	12,110,995	413,900	200,000

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