SGX Listed Stock

KEPPEL CORPORATION LIMITED (SGX:BN4)


KEPPEL CORPORATION LIMITED (SGX:BN4) @ SGinvestors.io
SGD 6.970
+0.030 / +0.43%
Share Price as of: 2022-10-05 13:48
Market / ISIN Code: SGX Mainboard / SG1U68934629
Sector / Industry Group / Industry: Industrials / Capital Goods / Industrial Conglomerates


Keppel Corp Share Price HistoryKEPPEL CORPORATION LIMITED Share Price History SGX Listed Keppel Corp (SGX:BN4) Share Price History BN4.SI Share Price History




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
2022-10-04 6.9707.020 6.910 6.940 0.080 1.2 1,856,600 12,913,358 181,200 -
2022-10-03 6.8906.960 6.850 6.860 -0.090 -1.3 2,304,600 15,869,396 488,800 -
2022-09-30 6.9206.980 6.870 6.950 0.020 0.3 4,391,600 30,451,277 504,100 -
2022-09-29 6.8107.030 6.810 6.930 0.170 2.5 9,698,600 67,209,546 2,469,600 -
2022-09-28 6.8806.940 6.760 6.760 -0.210 -3.0 8,588,400 58,680,575 1,445,300 -
2022-09-27 6.9707.030 6.950 6.970 -0.040 -0.6 4,461,100 31,127,114 1,277,200 -
2022-09-26 7.1407.180 6.970 7.010 -0.200 -2.8 5,093,300 35,911,702 1,258,200 -
2022-09-23 7.2607.300 7.210 7.210 -0.090 -1.2 3,779,600 27,365,631 1,555,600 -
2022-09-22 7.1907.340 7.180 7.300 0.060 0.8 3,567,300 25,945,427 867,700 -
2022-09-21 7.1607.280 7.160 7.240 0.070 1.0 3,909,100 28,246,300 961,200 -
2022-09-20 7.2507.280 7.150 7.170 -0.020 -0.3 3,241,200 23,329,010 530,700 -
2022-09-19 7.2707.320 7.170 7.190 -0.120 -1.6 3,353,700 24,232,932 730,400 -
2022-09-16 7.2807.310 7.220 7.310 -0.010 -0.1 7,813,800 56,956,342 2,341,100 -
2022-09-15 7.3407.390 7.320 7.320 -0.030 -0.4 3,234,935 23,786,712 1,063,735 -
2022-09-14 7.4207.470 7.350 7.350 -0.170 -2.3 6,508,200 48,095,995 2,147,400 -
2022-09-13 7.4907.540 7.470 7.520 0.060 0.8 2,679,200 20,138,021 491,500 169,000
2022-09-12 7.4407.490 7.410 7.460 0.060 0.8 3,289,100 24,507,295 330,400 575,100
2022-09-09 7.4507.450 7.400 7.400 - - 1,714,500 12,718,897 404,300 333,000
2022-09-08 7.4307.470 7.400 7.400 -0.040 -0.5 3,282,900 24,388,690 953,700 619,000
2022-09-07 7.3807.450 7.370 7.440 -0.010 -0.1 3,885,600 28,826,456 1,640,800 746,900
2022-09-06 7.4207.480 7.400 7.450 0.040 0.5 3,108,700 23,140,374 639,300 623,300
2022-09-05 7.3707.420 7.320 7.410 0.010 0.1 2,596,400 19,161,914 571,800 569,200
2022-09-02 7.4307.530 7.390 7.400 -0.010 -0.1 6,565,200 48,887,058 2,204,800 816,000
2022-09-01 7.2407.450 7.220 7.410 0.140 1.9 7,118,400 52,327,034 1,178,000 808,000
2022-08-31 7.1707.270 7.150 7.270 0.080 1.1 7,687,400 55,618,164 2,318,800 809,000
2022-08-30 7.1207.250 7.120 7.190 0.040 0.6 6,141,900 44,276,424 1,088,300 820,000
2022-08-29 7.1007.190 7.080 7.150 -0.060 -0.8 3,253,400 23,208,679 1,119,700 702,000
2022-08-26 7.1007.250 7.090 7.210 0.130 1.8 7,115,500 51,207,453 361,500 770,000
2022-08-25 7.0107.100 7.010 7.080 0.070 1.0 3,496,600 24,746,182 669,000 658,700
2022-08-24 6.9907.070 6.980 7.010 -0.020 -0.3 2,989,400 20,997,716 910,700 562,000
2022-08-23 6.9607.040 6.960 7.030 -0.010 -0.1 3,320,100 23,237,319 1,446,500 611,000
2022-08-22 6.9407.050 6.940 7.040 0.070 1.0 3,705,600 26,009,711 1,146,200 610,000
2022-08-19 7.0507.060 6.970 6.970 -0.100 -1.4 2,508,900 17,546,852 689,855 532,000
2022-08-18 7.0007.090 6.990 7.070 0.050 0.7 4,792,000 33,845,282 359,000 601,000
2022-08-17 6.9407.040 6.940 7.020 0.080 1.2 3,689,100 25,885,958 406,500 602,000
2022-08-16 6.9907.000 6.910 6.940 -0.020 -0.3 3,647,600 25,337,760 740,500 600,000
2022-08-15 7.0007.000 6.950 6.960 -0.030 -0.4 1,761,400 12,304,090 184,100 359,000
2022-08-12 7.0307.040 6.990 6.990 -0.030 -0.4 1,957,200 13,703,770 315,300 374,300
2022-08-11 7.0407.050 7.000 7.020 0.020 0.3 3,186,700 22,391,366 547,000 610,000
2022-08-10 XD 7.0007.060 6.970 7.000 0.030 0.4 3,744,900 26,223,413 664,300 601,000
2022-08-08 XD 6.9006.970 6.830 6.970 -0.080 -1.1 3,970,300 27,433,776 523,600 598,000
2022-08-05 CD 7.0407.070 7.030 7.050 0.020 0.3 2,895,900 20,419,016 195,300 589,000

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





Share PricePrice ChartHistorical PriceMarket Data
Keppel Corp Share Price








Your Say











SGX Stock / REIT Search

Advertisement

Trust Bank Referral Code

Advertisement