Keppel Corp Share Price History (SGX:BN4)

SGX Listed Stock

KEPPEL CORPORATION LIMITED (SGX:BN4)

SGD 5.720
+0.110 / +1.96%

Share Price as of: 2020-04-09 17:16

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
2020-04-09		5.660	5.740	5.660	5.720	0.110	2.0	2,635,500	15,036,724	441,500	-
2020-04-08		5.600	5.640	5.530	5.610	-0.060	-1.1	3,201,300	17,879,463	246,800	-
2020-04-07	CDCD	5.560	5.730	5.520	5.670	0.160	2.9	5,689,000	32,053,887	1,609,600	-
2020-04-06	CD	5.400	5.570	5.350	5.510	0.140	2.6	3,721,900	20,385,654	300,400	-
2020-04-03	CD	5.600	5.610	5.310	5.370	-0.140	-2.5	6,203,400	33,881,758	794,500	-
2020-04-02	CD	5.250	5.510	5.210	5.510	0.220	4.2	5,388,100	29,047,007	796,600	-
2020-04-01	CD	5.330	5.350	5.220	5.290	-	-	3,573,800	18,864,076	167,500	-
2020-03-31	CD	5.250	5.400	5.250	5.290	0.050	1.0	10,850,620	57,313,792	503,100	-
2020-03-30	CD	5.340	5.350	5.180	5.240	-0.190	-3.5	5,713,600	29,974,490	517,300	-
2020-03-27	CD	5.520	5.550	5.400	5.430	-0.030	-0.5	5,207,600	28,501,293	294,400	-
2020-03-26	CD	5.400	5.470	5.230	5.460	0.060	1.1	7,933,600	42,710,417	565,800	-
2020-03-25	CD	5.360	5.400	5.170	5.400	0.160	3.1	7,701,200	40,934,828	276,800	-
2020-03-24	CD	5.080	5.280	5.070	5.240	0.230	4.6	6,554,700	33,870,014	1,222,400	-
2020-03-23	CD	4.830	5.030	4.820	5.010	-0.190	-3.7	5,812,200	28,803,220	943,600	-
2020-03-20	CD	4.980	5.250	4.970	5.200	0.270	5.5	11,814,000	60,503,525	2,694,500	-
2020-03-19	CD	5.040	5.100	4.840	4.930	-0.170	-3.3	10,611,500	52,247,534	2,099,000	-
2020-03-18	CD	5.220	5.280	5.020	5.100	-0.090	-1.7	6,123,500	31,493,622	1,156,600	-
2020-03-17	CD	5.130	5.270	5.090	5.190	0.020	0.4	9,646,800	49,999,010	1,924,200	-
2020-03-16	CD	5.120	5.240	5.050	5.170	-0.100	-1.9	6,089,300	31,413,343	1,317,100	-
2020-03-13	CD	4.900	5.390	4.820	5.270	0.120	2.3	13,069,700	66,618,728	2,392,500	-
2020-03-12	CD	5.410	5.440	5.130	5.150	-0.400	-7.2	13,571,400	70,803,129	1,058,000	-
2020-03-11	CD	5.670	5.710	5.470	5.550	-0.150	-2.6	11,157,200	62,076,467	973,300	-
2020-03-10	CD	5.540	5.800	5.540	5.700	0.080	1.4	10,338,900	58,830,230	1,034,700	-
2020-03-09	CD	6.000	6.000	5.550	5.620	-0.600	-9.6	15,744,500	90,284,267	953,500	-
2020-03-06	CD	6.250	6.300	6.200	6.220	-0.090	-1.4	4,301,400	26,778,347	338,300	-
2020-03-05	CD	6.400	6.410	6.300	6.310	-0.080	-1.3	5,722,300	36,329,026	649,200	-
2020-03-04	CD	6.420	6.420	6.360	6.390	-0.010	-0.2	2,824,800	18,051,685	223,600	-
2020-03-03	CD	6.460	6.480	6.360	6.400	-0.010	-0.2	4,304,100	27,590,220	730,200	-
2020-03-02	CD	6.330	6.470	6.330	6.410	0.070	1.1	4,948,100	31,754,361	835,300	-
2020-02-28	CD	6.390	6.430	6.340	6.340	-0.230	-3.5	13,510,000	85,981,293	1,163,600	-
2020-02-27	CD	6.600	6.620	6.550	6.570	-0.040	-0.6	5,292,700	34,770,650	732,800	-
2020-02-26	CD	6.630	6.650	6.610	6.610	-0.040	-0.6	3,452,500	22,858,467	725,600	-
2020-02-25	CD	6.640	6.680	6.640	6.650	-	-	2,588,900	17,243,885	306,100	-
2020-02-24	CD	6.680	6.700	6.650	6.650	-0.040	-0.6	3,638,700	24,281,006	740,400	-
2020-02-21	CD	6.690	6.720	6.690	6.690	-0.010	-0.1	1,760,100	11,790,045	337,100	145,000
2020-02-20	CD	6.710	6.720	6.690	6.700	-	-	2,861,000	19,170,893	158,000	250,000
2020-02-19	CD	6.700	6.750	6.700	6.700	-	-	3,001,700	20,159,286	227,100	260,000
2020-02-18	CD	6.700	6.720	6.700	6.700	-0.020	-0.3	1,050,200	7,042,213	162,500	85,100
2020-02-17	CD	6.700	6.720	6.700	6.720	-	-	885,400	5,945,310	54,600	-
2020-02-14	CD	6.710	6.760	6.710	6.720	-0.010	-0.1	1,960,300	13,180,871	526,100	-
2020-02-13	CD	6.750	6.780	6.700	6.730	-0.010	-0.1	1,947,900	13,100,452	776,500	-
2020-02-12	CD	6.700	6.780	6.690	6.740	0.040	0.6	2,692,800	18,176,560	367,465	-
2020-02-11	CD	6.720	6.750	6.690	6.700	-0.020	-0.3	1,279,200	8,591,125	275,200	-
2020-02-10	CD	6.680	6.720	6.680	6.720	0.010	0.1	1,212,900	8,127,050	184,100	-

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