Keppel Corp Share Price History (SGX:BN4)

SGX Listed Stock

KEPPEL CORPORATION LIMITED (SGX:BN4)

SGD 5.510
+0.050 / +0.92%

Share Price as of: 2021-10-22 17:16

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
2021-10-22	5.460	5.520	5.450	5.510	0.050	0.9	1,797,300	9,888,049	276,600	-
2021-10-21	5.520	5.530	5.440	5.460	-0.040	-0.7	1,778,000	9,740,316	500,555	-
2021-10-20	5.540	5.560	5.480	5.500	-0.030	-0.5	2,237,500	12,338,497	313,200	-
2021-10-19	5.550	5.570	5.490	5.530	-	-	2,472,700	13,663,518	800,700	-
2021-10-18	5.510	5.560	5.450	5.530	0.020	0.4	4,024,000	22,196,475	228,300	-
2021-10-15	5.450	5.540	5.420	5.510	0.100	1.8	7,428,100	40,873,564	345,000	-
2021-10-14	5.320	5.440	5.290	5.410	0.110	2.1	4,690,000	25,294,447	517,600	-
2021-10-13	5.240	5.310	5.240	5.300	0.050	1.0	4,680,100	24,658,665	464,400	-
2021-10-12	5.230	5.260	5.210	5.250	-0.020	-0.4	1,698,700	8,894,878	123,000	-
2021-10-11	5.250	5.290	5.230	5.270	0.010	0.2	1,647,500	8,670,818	226,500	-
2021-10-08	5.230	5.270	5.200	5.260	0.040	0.8	1,837,700	9,634,180	309,000	-
2021-10-07	5.230	5.260	5.210	5.220	0.020	0.4	2,604,800	13,639,706	315,500	-
2021-10-06	5.210	5.230	5.160	5.200	0.010	0.2	1,942,400	10,069,769	529,700	-
2021-10-05	5.180	5.210	5.170	5.190	-0.040	-0.8	2,031,200	10,541,769	391,215	-
2021-10-04	5.250	5.290	5.220	5.230	0.050	1.0	2,177,400	11,436,548	316,800	-
2021-10-01	5.210	5.230	5.160	5.180	-0.040	-0.8	3,213,900	16,653,368	585,800	-
2021-09-30	5.230	5.250	5.210	5.220	-	-	2,200,400	11,503,947	347,210	-
2021-09-29	5.230	5.250	5.200	5.220	0.010	0.2	1,876,700	9,805,552	299,000	-
2021-09-28	5.260	5.280	5.210	5.210	-0.080	-1.5	2,025,800	10,617,542	262,400	-
2021-09-27	5.240	5.300	5.240	5.290	0.070	1.3	2,698,500	14,244,750	101,700	-
2021-09-24	5.240	5.250	5.200	5.220	-	-	1,905,000	9,949,023	152,500	-
2021-09-23	5.200	5.240	5.190	5.220	0.040	0.8	1,804,500	9,422,557	342,100	-
2021-09-22	5.200	5.240	5.180	5.180	-0.080	-1.5	2,011,700	10,465,088	534,900	-
2021-09-21	5.210	5.260	5.200	5.260	0.050	1.0	2,692,100	14,078,927	382,300	-
2021-09-20	5.250	5.250	5.170	5.210	-0.070	-1.3	2,041,100	10,617,977	416,100	-
2021-09-17	5.220	5.280	5.200	5.280	0.010	0.2	3,501,100	18,407,423	608,400	-
2021-09-16	5.270	5.280	5.250	5.270	0.020	0.4	1,159,700	6,104,712	141,700	-
2021-09-15	5.200	5.260	5.200	5.250	-	-	1,812,400	9,487,311	142,500	-
2021-09-14	5.230	5.250	5.210	5.250	0.040	0.8	1,830,300	9,578,891	208,800	-
2021-09-13	5.210	5.230	5.170	5.210	-0.020	-0.4	1,712,200	8,907,431	107,800	-
2021-09-10	5.200	5.250	5.160	5.230	0.080	1.6	2,846,500	14,836,880	395,800	-
2021-09-09	5.170	5.200	5.130	5.150	-	-	3,263,600	16,850,368	549,800	-
2021-09-08	5.200	5.240	5.150	5.150	-0.090	-1.7	4,754,500	24,592,426	284,300	-
2021-09-07	5.210	5.240	5.200	5.240	-	-	1,734,300	9,050,104	125,600	-
2021-09-06	5.190	5.250	5.190	5.240	0.050	1.0	1,374,700	7,186,077	126,400	-
2021-09-03	5.240	5.250	5.190	5.190	-0.050	-1.0	1,619,500	8,438,238	190,500	-
2021-09-02	5.210	5.240	5.190	5.240	0.030	0.6	2,240,300	11,687,008	250,723	-
2021-09-01	5.210	5.250	5.190	5.210	0.010	0.2	1,950,600	10,177,114	383,200	-
2021-08-31	5.260	5.270	5.160	5.200	-0.080	-1.5	9,266,000	48,143,377	520,500	-
2021-08-30	5.300	5.340	5.280	5.280	0.030	0.6	1,938,400	10,271,658	232,600	-
2021-08-27	5.280	5.310	5.250	5.250	-0.050	-0.9	2,476,800	13,055,406	220,700	-
2021-08-26	5.330	5.330	5.290	5.300	-0.050	-0.9	1,382,500	7,335,219	102,000	-
2021-08-25	5.380	5.380	5.310	5.350	0.020	0.4	1,304,200	6,980,408	156,900	-
2021-08-24	5.250	5.350	5.240	5.330	0.120	2.3	2,950,400	15,685,968	464,400	-
2021-08-23	5.280	5.280	5.210	5.210	-0.030	-0.6	2,321,600	12,164,308	170,700	-

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

NEW: CapitaLand Investment (SGX:9CI)
CapitaLand Investment Share Price