Keppel Corp Share Price History (SGX:BN4)

SGX Listed Stock

KEPPEL CORPORATION LIMITED (SGX:BN4)

SGD 5.280
+0.030 / +0.57%

Share Price as of: 2021-07-28 09:14

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
2021-07-27	5.290	5.300	5.220	5.250	-	-	2,415,000	12,713,596	184,977	-
2021-07-26	5.300	5.330	5.220	5.250	-0.050	-0.9	2,241,600	11,786,927	187,800	-
2021-07-23	5.330	5.340	5.280	5.300	-0.050	-0.9	1,736,800	9,215,399	389,000	-
2021-07-22	5.230	5.350	5.230	5.350	0.150	2.9	3,927,200	20,837,718	493,600	-
2021-07-21	5.200	5.210	5.140	5.200	0.020	0.4	3,199,000	16,546,866	455,500	-
2021-07-19	5.200	5.210	5.160	5.180	-0.040	-0.8	2,267,300	11,752,683	137,532	-
2021-07-16	5.210	5.270	5.210	5.220	-0.020	-0.4	2,086,000	10,913,074	250,200	-
2021-07-15	5.250	5.250	5.200	5.240	-	-	4,161,000	21,728,499	254,659	-
2021-07-14	5.250	5.260	5.210	5.240	0.010	0.2	2,478,800	12,980,945	217,800	-
2021-07-13	5.270	5.280	5.220	5.230	-	-	4,008,400	21,027,182	300,345	-
2021-07-12	5.300	5.300	5.210	5.230	-0.010	-0.2	2,286,200	11,992,641	473,724	-
2021-07-09	5.170	5.280	5.170	5.240	0.030	0.6	3,816,100	19,966,400	639,326	-
2021-07-08	5.260	5.270	5.180	5.210	-0.060	-1.1	4,174,300	21,818,166	489,400	-
2021-07-07	5.390	5.400	5.260	5.270	-0.150	-2.8	6,685,100	35,473,728	554,200	-
2021-07-06	5.390	5.440	5.370	5.420	0.050	0.9	5,320,800	28,790,135	399,000	-
2021-07-05	5.410	5.430	5.360	5.370	-0.040	-0.7	2,930,000	15,776,322	561,230	-
2021-07-02	5.400	5.440	5.390	5.410	-	-	3,876,500	20,962,978	361,700	-
2021-07-01	5.480	5.510	5.400	5.410	-0.060	-1.1	3,729,000	20,231,878	564,880	-
2021-06-30	5.490	5.500	5.430	5.470	0.040	0.7	3,691,000	20,194,630	728,442	-
2021-06-29	5.550	5.560	5.430	5.430	-0.170	-3.0	6,713,200	36,691,163	796,400	-
2021-06-28	5.440	5.610	5.440	5.600	0.200	3.7	15,529,400	86,125,375	999,000	-
2021-06-25	5.390	5.440	5.330	5.400	0.290	5.7	17,565,900	94,823,800	441,000	-
2021-06-24	-	-	-	5.110	-	-	0	0	-	-
2021-06-23	5.090	5.140	5.050	5.110	0.060	1.2	2,895,400	14,777,856	431,417	-
2021-06-22	5.110	5.130	5.050	5.050	-0.010	-0.2	2,792,500	14,156,237	633,600	-
2021-06-21	5.080	5.100	5.050	5.060	-0.080	-1.6	4,745,100	24,067,761	869,500	-
2021-06-18	5.100	5.140	5.090	5.140	0.040	0.8	6,464,000	33,125,153	1,500,000	-
2021-06-17	5.110	5.150	5.090	5.100	-0.030	-0.6	3,426,600	17,529,293	734,100	-
2021-06-16	5.210	5.230	5.130	5.130	-0.110	-2.1	5,239,300	27,041,918	1,354,900	-
2021-06-15	5.190	5.260	5.180	5.240	0.060	1.2	2,424,900	12,677,247	651,200	-
2021-06-14	5.190	5.210	5.180	5.180	-	-	2,056,300	10,672,792	649,540	-
2021-06-11	5.230	5.250	5.180	5.180	-0.040	-0.8	2,773,300	14,416,975	625,700	-
2021-06-10	5.230	5.260	5.220	5.220	0.010	0.2	2,357,200	12,336,204	690,415	-
2021-06-09	5.280	5.290	5.210	5.210	-0.080	-1.5	4,507,800	23,580,535	1,186,900	-
2021-06-08	5.350	5.350	5.270	5.290	-0.060	-1.1	4,383,200	23,253,305	309,113	-
2021-06-07	5.360	5.380	5.330	5.350	0.030	0.6	2,329,900	12,478,438	200,500	-
2021-06-04	5.330	5.350	5.300	5.320	-0.050	-0.9	2,512,600	13,373,683	460,519	-
2021-06-03	5.360	5.400	5.350	5.370	0.030	0.6	1,691,800	9,096,886	113,233	-
2021-06-02	5.380	5.420	5.330	5.340	-0.040	-0.7	2,462,800	13,213,798	72,735	-
2021-06-01	5.340	5.380	5.300	5.380	0.050	0.9	1,526,200	8,180,183	229,600	-
2021-05-31	5.360	5.370	5.290	5.330	-0.030	-0.6	2,113,300	11,257,251	323,000	-
2021-05-28	5.350	5.380	5.330	5.360	0.040	0.8	2,823,331	15,127,913	257,000	-

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