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