Keppel Corp Share Price History (SGX:BN4)

SGX Listed Stock

KEPPEL CORPORATION LIMITED (SGX:BN4)

SGD 6.620
-0.020 / -0.30%

Share Price as of: 2018-08-20 17:06

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
2018-08-20		6.670	6.690	6.620	6.620	-0.020	-0.3	1,885,000	12,536,974	178,500	-
2018-08-17		6.670	6.720	6.630	6.640	-0.010	-0.2	1,862,000	12,405,690	102,500	-
2018-08-16		6.700	6.760	6.650	6.650	-0.070	-1.0	2,455,300	16,410,420	96,400	-
2018-08-15		6.700	6.750	6.660	6.720	0.050	0.7	1,725,000	11,578,435	132,400	-
2018-08-14		6.690	6.730	6.670	6.670	-0.010	-0.1	2,227,600	14,911,365	113,500	-
2018-08-13		6.690	6.730	6.620	6.680	-0.040	-0.6	3,194,700	21,311,365	455,632	-
2018-08-10		6.880	6.880	6.710	6.720	-0.200	-2.9	4,445,200	30,084,731	438,500	-
2018-08-08		6.970	6.970	6.860	6.920	0.010	0.1	2,112,300	14,591,314	91,700	-
2018-08-07		6.760	6.970	6.760	6.910	0.160	2.4	4,104,800	28,317,819	259,500	-
2018-08-06		6.750	6.870	6.720	6.750	0.020	0.3	3,398,600	23,107,702	52,200	-
2018-08-03		6.800	6.850	6.690	6.730	-0.040	-0.6	2,811,000	18,989,828	231,600	-
2018-08-02		6.880	6.890	6.760	6.770	-0.130	-1.9	3,252,800	22,115,946	294,700	-
2018-08-01		6.930	6.930	6.890	6.900	0.030	0.4	2,319,500	16,020,340	122,200	-
2018-07-31		6.870	6.940	6.840	6.870	-	-	4,889,400	33,673,098	265,900	-
2018-07-30		6.910	6.920	6.820	6.870	-0.040	-0.6	2,940,600	20,190,466	277,600	-
2018-07-27	XD	6.900	6.950	6.890	6.910	0.050	0.7	1,851,300	12,799,397	144,700	-
2018-07-26	XD	6.960	6.970	6.860	6.860	-0.060	-0.9	2,957,000	20,385,983	212,300	-
2018-07-25	XD	6.940	6.950	6.900	6.920	-0.110	-1.6	3,518,100	24,379,307	290,400	-
2018-07-24	CD	7.020	7.070	7.010	7.030	0.020	0.3	3,807,500	26,786,642	225,200	189,000
2018-07-23	CD	7.090	7.100	7.010	7.010	-0.080	-1.1	4,561,000	32,073,654	349,900	250,000
2018-07-20	CD	7.120	7.130	7.020	7.090	0.130	1.9	6,288,900	44,539,575	432,300	500,000
2018-07-19		6.900	7.000	6.840	6.960	0.110	1.6	4,672,700	32,462,026	565,200	-
2018-07-18		6.700	6.880	6.700	6.850	0.170	2.5	6,261,400	42,658,458	300,000	-
2018-07-17		6.660	6.740	6.640	6.680	0.030	0.5	3,434,800	22,994,043	197,600	-
2018-07-16		6.690	6.700	6.650	6.650	-0.020	-0.3	1,542,200	10,280,626	33,700	-
2018-07-13		6.690	6.720	6.660	6.670	-0.020	-0.3	2,357,300	15,744,193	20,400	-
2018-07-12		6.650	6.700	6.610	6.690	-0.030	-0.4	3,834,300	25,512,551	399,400	-
2018-07-11		6.720	6.740	6.630	6.720	-0.050	-0.7	2,922,100	19,566,771	552,100	-
2018-07-10		6.810	6.840	6.730	6.770	0.030	0.4	4,660,200	31,598,399	459,900	-
2018-07-09		6.610	6.820	6.610	6.740	0.160	2.4	5,350,400	36,161,160	127,300	-
2018-07-06		6.900	6.920	6.560	6.580	-0.420	-6.0	15,638,100	104,167,463	661,800	-
2018-07-05		6.950	7.000	6.920	7.000	0.060	0.9	2,425,700	16,901,335	288,000	-
2018-07-04		6.980	7.010	6.900	6.940	-0.080	-1.1	3,044,400	21,123,421	128,100	-
2018-07-03		7.030	7.060	6.950	7.020	0.010	0.1	4,018,600	28,165,343	142,100	-
2018-07-02		7.160	7.200	6.970	7.010	-0.140	-2.0	4,453,400	31,396,920	280,486	-
2018-06-29		7.160	7.200	7.080	7.150	0.070	1.0	5,278,800	37,764,547	267,300	-
2018-06-28		7.110	7.180	7.080	7.080	-0.010	-0.1	4,529,300	32,231,606	276,900	300,000
2018-06-27		7.140	7.240	7.070	7.090	-	-	5,744,900	41,115,593	694,400	300,000
2018-06-26		7.050	7.130	7.030	7.090	-0.060	-0.8	3,076,500	21,812,326	133,900	20,000
2018-06-25		7.120	7.200	7.080	7.150	0.100	1.4	5,230,100	37,362,930	243,200	430,000
2018-06-22		7.050	7.120	7.030	7.050	-0.040	-0.6	2,781,800	19,665,805	169,900	200,000
2018-06-21		7.160	7.160	7.090	7.090	-0.030	-0.4	2,444,100	17,397,899	274,800	215,000

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

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

Stock / REIT Search

New ! Synagie Share Price, Koufu Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price