Keppel Corp Share Price History (SGX:BN4)

SGX Listed Stock

KEPPEL CORPORATION LIMITED (SGX:BN4)

SGD 5.590
+0.090 / +1.64%

Share Price as of: 2021-01-27 15:18

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
2021-01-26	5.640	5.640	5.490	5.500	-0.090	-1.6	2,861,100	15,797,807	617,500	-
2021-01-25	5.660	5.680	5.580	5.590	-0.050	-0.9	3,421,800	19,207,997	846,261	-
2021-01-22	5.720	5.720	5.620	5.640	-0.090	-1.6	2,854,400	16,127,114	864,300	-
2021-01-21	5.750	5.760	5.700	5.730	0.030	0.5	4,625,200	26,507,670	310,600	-
2021-01-20	5.700	5.700	5.630	5.700	0.020	0.4	2,791,900	15,828,922	712,800	-
2021-01-19	5.690	5.730	5.660	5.680	0.010	0.2	2,714,500	15,445,746	532,200	-
2021-01-18	5.640	5.670	5.600	5.670	-0.020	-0.4	2,417,000	13,629,352	476,600	-
2021-01-15	5.640	5.710	5.640	5.690	0.020	0.4	3,062,000	17,393,134	447,100	-
2021-01-14	5.690	5.720	5.640	5.670	-0.040	-0.7	3,814,500	21,616,671	938,800	-
2021-01-13	5.670	5.740	5.670	5.710	0.040	0.7	4,346,400	24,827,870	299,500	-
2021-01-12	5.650	5.700	5.630	5.670	0.030	0.5	3,759,500	21,266,492	827,500	-
2021-01-11	5.630	5.680	5.610	5.640	0.010	0.2	3,729,400	21,043,939	851,800	-
2021-01-08	5.550	5.670	5.520	5.630	0.100	1.8	7,510,800	42,067,777	664,400	-
2021-01-07	5.490	5.550	5.440	5.530	0.090	1.7	6,643,200	36,561,128	1,105,200	-
2021-01-06	5.420	5.470	5.420	5.440	0.010	0.2	3,024,800	16,474,212	438,847	-
2021-01-05	5.370	5.430	5.330	5.430	0.010	0.2	3,226,400	17,397,597	737,400	-
2021-01-04	5.390	5.430	5.370	5.420	0.040	0.7	1,650,400	8,914,661	327,500	-
2020-12-31	5.400	5.430	5.360	5.380	-0.070	-1.3	2,431,300	13,109,518	520,300	-
2020-12-30	5.430	5.480	5.400	5.450	0.040	0.7	3,374,100	18,381,252	516,500	-
2020-12-29	5.410	5.430	5.390	5.410	0.010	0.2	1,197,600	6,484,261	290,100	-
2020-12-28	5.430	5.430	5.390	5.400	-0.030	-0.6	1,636,700	8,848,194	331,600	-
2020-12-24	5.370	5.430	5.340	5.430	0.060	1.1	2,336,500	12,621,791	458,700	-
2020-12-23	5.330	5.380	5.270	5.370	0.070	1.3	2,517,300	13,427,857	823,800	-
2020-12-22	5.310	5.400	5.210	5.300	-0.050	-0.9	3,998,600	21,190,041	1,512,300	-
2020-12-21	5.390	5.390	5.320	5.350	-0.060	-1.1	2,472,300	13,239,095	1,140,200	-
2020-12-18	5.360	5.410	5.330	5.410	0.040	0.7	6,999,600	37,733,025	2,169,200	-
2020-12-17	5.310	5.370	5.300	5.370	0.010	0.2	2,138,700	11,435,073	605,262	-
2020-12-16	5.300	5.360	5.270	5.360	0.070	1.3	3,079,700	16,400,338	731,100	-
2020-12-15	5.240	5.290	5.210	5.290	-	-	2,529,200	13,269,171	938,900	-
2020-12-14	5.190	5.330	5.190	5.290	0.130	2.5	4,418,000	23,405,786	714,300	-
2020-12-11	5.210	5.240	5.160	5.160	-0.070	-1.3	2,883,600	14,992,636	650,200	-
2020-12-10	5.250	5.250	5.200	5.230	-0.020	-0.4	1,801,200	9,417,709	302,700	-
2020-12-09	5.240	5.270	5.210	5.250	0.010	0.2	1,934,100	10,143,779	535,400	-
2020-12-08	5.230	5.270	5.210	5.240	0.010	0.2	2,042,800	10,687,339	522,800	-
2020-12-07	5.260	5.290	5.210	5.230	-0.030	-0.6	3,029,500	15,897,631	893,100	-
2020-12-04	5.200	5.280	5.170	5.260	0.110	2.1	4,249,900	22,210,112	572,400	-
2020-12-03	5.140	5.150	5.050	5.150	-	-	3,377,600	17,278,550	677,300	-
2020-12-02	5.130	5.180	5.090	5.150	-0.020	-0.4	3,132,900	16,107,306	901,900	-
2020-12-01	5.080	5.170	5.060	5.170	0.100	2.0	4,453,600	22,864,632	1,029,400	-
2020-11-30	5.290	5.290	5.010	5.070	-0.170	-3.2	15,300,100	78,109,125	2,898,300	-
2020-11-27	5.200	5.280	5.200	5.240	0.010	0.2	2,785,300	14,583,898	729,300	-

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price