Keppel Corp Share Price History (SGX:BN4)

SGX Listed Stock

KEPPEL CORPORATION LIMITED (SGX:BN4)

SGD 6.740
-0.020 / -0.30%

Share Price as of: 2019-04-18 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
2019-04-18	CD	6.790	6.820	6.710	6.740	-0.020	-0.3	3,320,400	22,475,223	600,500	-
2019-04-17	CD	6.640	6.820	6.640	6.760	0.150	2.3	6,053,500	40,873,837	714,100	-
2019-04-16	CD	6.610	6.630	6.580	6.610	-	-	1,903,600	12,567,091	200,400	-
2019-04-15	CD	6.630	6.660	6.580	6.610	-0.010	-0.2	1,678,900	11,105,514	252,100	-
2019-04-12	CD	6.660	6.660	6.560	6.620	-0.040	-0.6	1,785,900	11,790,650	363,000	-
2019-04-11	CD	6.670	6.720	6.650	6.660	0.010	0.2	2,127,700	14,198,999	393,800	-
2019-04-10	CD	6.680	6.680	6.620	6.650	-	-	2,683,700	17,841,021	358,000	-
2019-04-09	CD	6.610	6.680	6.600	6.650	0.070	1.1	3,408,000	22,661,200	624,586	-
2019-04-08	CD	6.510	6.590	6.510	6.580	0.010	0.2	1,988,700	13,042,449	406,900	-
2019-04-05	CD	6.570	6.610	6.550	6.570	0.020	0.3	2,693,600	17,713,024	349,200	-
2019-04-04	CD	6.500	6.580	6.500	6.550	0.050	0.8	4,207,000	27,524,535	489,000	-
2019-04-03	CD	6.460	6.580	6.460	6.500	0.080	1.2	5,510,700	35,834,499	333,000	-
2019-04-02	CD	6.380	6.430	6.360	6.420	0.110	1.7	5,930,700	37,958,223	525,500	-
2019-04-01	CD	6.290	6.320	6.270	6.310	0.090	1.4	3,257,100	20,506,621	327,600	-
2019-03-29	CD	6.210	6.250	6.190	6.220	0.070	1.1	2,651,100	16,495,808	123,100	-
2019-03-28	CD	6.140	6.190	6.140	6.150	-0.010	-0.2	1,111,700	6,851,053	122,700	-
2019-03-27	CD	6.150	6.230	6.150	6.160	-0.020	-0.3	1,657,400	10,254,365	96,000	-
2019-03-26	CD	6.180	6.240	6.160	6.180	0.010	0.2	2,052,900	12,702,085	147,300	-
2019-03-25	CD	6.110	6.170	6.080	6.170	-0.050	-0.8	2,920,900	17,887,178	159,700	-
2019-03-22	CD	6.280	6.280	6.180	6.220	-0.030	-0.5	1,554,500	9,674,009	164,000	-
2019-03-21	CD	6.220	6.290	6.210	6.250	0.070	1.1	3,214,600	20,100,182	131,500	-
2019-03-20	CD	6.200	6.210	6.170	6.180	-0.030	-0.5	1,266,500	7,835,259	123,600	-
2019-03-19	CD	6.200	6.210	6.150	6.210	0.050	0.8	2,218,300	13,726,355	409,900	-
2019-03-18	CD	6.140	6.210	6.130	6.160	0.030	0.5	3,195,000	19,713,798	184,500	-
2019-03-15	CD	6.120	6.130	6.060	6.130	0.020	0.3	5,869,000	35,870,799	1,265,300	-
2019-03-14	CD	6.100	6.140	6.080	6.110	-0.010	-0.2	2,256,100	13,774,405	338,500	-
2019-03-13	CD	6.120	6.140	6.050	6.120	-0.010	-0.2	2,916,000	17,762,480	221,800	-
2019-03-12	CD	6.170	6.200	6.130	6.130	0.030	0.5	2,032,300	12,511,459	320,700	-
2019-03-11	CD	6.110	6.140	6.080	6.100	-	-	1,603,500	9,788,313	117,500	-
2019-03-08	CD	6.150	6.160	6.070	6.100	-0.090	-1.5	3,214,800	19,647,795	550,700	-
2019-03-07	CD	6.200	6.220	6.160	6.190	-	-	1,101,500	6,814,244	144,800	-
2019-03-06	CD	6.220	6.250	6.190	6.190	-0.040	-0.6	1,799,800	11,181,752	92,900	-
2019-03-05	CD	6.230	6.270	6.210	6.230	-	-	1,458,700	9,091,253	199,200	-
2019-03-04	CD	6.170	6.260	6.150	6.230	0.100	1.6	2,568,500	15,982,858	83,000	-
2019-03-01	CD	6.110	6.180	6.110	6.130	-0.030	-0.5	2,665,900	16,373,655	45,500	-
2019-02-28	CD	6.250	6.250	6.160	6.160	-0.040	-0.6	3,763,700	23,296,398	151,300	-
2019-02-27	CD	6.270	6.330	6.200	6.200	-0.070	-1.1	2,910,000	18,190,439	52,400	-
2019-02-26	CD	6.310	6.310	6.240	6.270	-0.050	-0.8	2,263,700	14,175,655	207,000	-
2019-02-25	CD	6.360	6.380	6.260	6.320	-0.020	-0.3	3,219,000	20,297,421	246,800	-
2019-02-22	CD	6.300	6.360	6.290	6.340	-0.010	-0.2	1,848,600	11,706,758	155,800	-
2019-02-21	CD	6.330	6.370	6.220	6.350	0.030	0.5	3,788,000	23,933,444	246,100	-
2019-02-20	CD	6.180	6.350	6.160	6.320	0.200	3.3	7,212,700	45,270,833	475,900	-
2019-02-19	CD	6.130	6.180	6.120	6.120	-0.020	-0.3	1,434,400	8,813,489	119,600	-

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 , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price