Keppel Corp Share Price History (SGX:BN4)

SGX Listed Stock

KEPPEL CORPORATION LIMITED (SGX:BN4)

SGD 5.940
+0.020 / +0.34%

Share Price as of: 2019-08-22 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
2019-08-22		5.930	5.960	5.900	5.940	0.020	0.3	3,594,800	21,307,211	945,900	-
2019-08-21		5.950	5.950	5.880	5.920	-0.020	-0.3	3,813,800	22,569,239	862,500	-
2019-08-20		5.920	5.960	5.900	5.940	0.020	0.3	3,208,500	19,049,770	1,142,600	-
2019-08-19		5.880	5.970	5.880	5.920	0.030	0.5	4,662,700	27,670,471	1,221,700	110,000
2019-08-16		5.880	5.910	5.850	5.890	-0.010	-0.2	3,556,200	20,901,150	1,867,500	270,000
2019-08-15		5.870	5.930	5.850	5.900	-0.040	-0.7	4,388,100	25,805,795	2,392,500	390,000
2019-08-14		6.000	6.050	5.910	5.940	0.040	0.7	4,633,700	27,603,091	2,324,400	-
2019-08-13		5.900	5.930	5.880	5.900	-0.040	-0.7	4,743,200	27,958,025	2,502,200	-
2019-08-08		5.980	5.980	5.930	5.940	-0.050	-0.8	4,376,000	26,044,087	2,276,800	-
2019-08-07		6.000	6.030	5.960	5.990	-0.020	-0.3	5,224,000	31,302,554	2,369,800	-
2019-08-06		5.900	6.050	5.850	6.010	0.010	0.2	5,637,000	33,693,260	2,472,800	-
2019-08-05		6.060	6.070	6.000	6.000	-0.100	-1.6	5,596,000	33,689,893	3,179,000	-
2019-08-02		6.180	6.190	6.050	6.100	-0.200	-3.2	9,284,300	56,693,726	4,552,200	-
2019-08-01		6.320	6.370	6.260	6.300	-0.100	-1.6	5,966,300	37,658,728	1,730,500	-
2019-07-31		6.450	6.480	6.340	6.400	-0.090	-1.4	8,365,600	53,710,818	2,201,900	-
2019-07-30		6.540	6.560	6.480	6.490	-0.050	-0.8	2,888,400	18,809,215	1,572,700	-
2019-07-29		6.520	6.570	6.500	6.540	-0.010	-0.2	2,756,200	18,011,738	1,385,200	-
2019-07-26	XD	6.500	6.550	6.480	6.550	0.030	0.5	3,165,200	20,674,657	1,328,800	-
2019-07-25	XD	6.460	6.540	6.450	6.520	-0.010	-0.2	3,297,300	21,467,227	1,685,000	-
2019-07-24	CD	6.570	6.580	6.520	6.530	-0.030	-0.5	3,243,000	21,224,094	1,522,900	-
2019-07-23	CD	6.530	6.560	6.490	6.560	0.070	1.1	3,391,200	22,155,768	1,635,900	-
2019-07-22	CD	6.560	6.560	6.460	6.490	-0.080	-1.2	4,739,700	30,843,712	2,307,800	-
2019-07-19	CD	6.600	6.610	6.500	6.570	-0.020	-0.3	6,542,200	42,839,997	2,533,700	-
2019-07-18		6.630	6.660	6.540	6.590	-0.110	-1.6	4,714,400	31,076,443	1,247,300	-
2019-07-17		6.630	6.740	6.610	6.700	0.040	0.6	3,647,500	24,360,940	1,345,500	-
2019-07-16		6.690	6.700	6.630	6.660	-0.010	-0.1	1,479,100	9,847,516	472,200	-
2019-07-15		6.670	6.720	6.620	6.670	-	-	1,841,900	12,304,724	784,900	-
2019-07-12		6.650	6.690	6.560	6.670	0.050	0.8	2,367,900	15,745,896	663,100	-
2019-07-11		6.590	6.680	6.570	6.620	0.090	1.4	4,890,300	32,393,527	561,500	-
2019-07-10		6.550	6.580	6.520	6.530	0.030	0.5	2,067,600	13,515,932	637,300	-
2019-07-09		6.520	6.560	6.480	6.500	-0.020	-0.3	4,165,300	27,155,623	470,100	-
2019-07-08		6.660	6.670	6.500	6.520	-0.140	-2.1	4,383,900	28,671,422	1,174,400	-
2019-07-05		6.720	6.780	6.660	6.660	-0.040	-0.6	2,718,400	18,209,030	129,300	-
2019-07-04		6.710	6.770	6.680	6.700	0.010	0.1	1,742,300	11,715,071	88,938	-
2019-07-03		6.720	6.740	6.660	6.690	-0.080	-1.2	2,979,200	19,931,604	544,500	-
2019-07-02		6.780	6.800	6.700	6.770	-0.030	-0.4	2,973,400	20,052,322	364,800	-
2019-07-01		6.720	6.800	6.720	6.800	0.140	2.1	3,410,100	23,100,186	465,500	-
2019-06-28		6.700	6.700	6.620	6.660	-0.010	-0.1	3,235,800	21,581,726	523,800	-
2019-06-27		6.550	6.700	6.550	6.670	0.120	1.8	4,317,000	28,761,121	502,300	-
2019-06-26		6.550	6.550	6.510	6.550	-	-	2,496,600	16,324,257	809,400	-
2019-06-25		6.610	6.620	6.490	6.550	-0.040	-0.6	3,329,300	21,786,651	726,700	-
2019-06-24		6.640	6.640	6.530	6.590	-0.050	-0.8	2,450,800	16,156,397	566,400	-

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 , UOB Share Price, SingTel Share Price, OCBC Share Price
Prime US REIT IPO