Keppel Corp Share Price History (SGX:BN4)

SGX Listed Stock

KEPPEL CORPORATION LIMITED (SGX:BN4)

SGD 6.130
+0.040 / +0.66%

Share Price as of: 2020-07-06 10:58

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
2020-07-03		6.010	6.090	6.010	6.090	0.030	0.5	2,653,700	16,074,112	259,300	-
2020-07-02		5.990	6.060	5.980	6.060	0.030	0.5	2,281,000	13,758,051	273,646	-
2020-07-01		6.000	6.050	5.980	6.030	0.070	1.2	2,193,400	13,191,188	203,700	-
2020-06-30		5.960	6.010	5.950	5.960	0.010	0.2	4,964,700	29,630,105	363,600	-
2020-06-29		6.010	6.030	5.910	5.950	-0.090	-1.5	4,486,500	26,705,604	578,400	-
2020-06-26		6.080	6.100	6.010	6.040	0.010	0.2	2,627,600	15,894,071	379,900	-
2020-06-25		6.040	6.040	5.950	6.030	-0.010	-0.2	3,808,400	22,821,936	349,900	-
2020-06-24		6.100	6.100	6.020	6.040	-	-	1,923,100	11,635,439	228,400	-
2020-06-23		6.070	6.110	5.960	6.040	-	-	2,658,900	16,035,962	400,600	-
2020-06-22		6.050	6.070	5.980	6.040	-0.050	-0.8	2,808,200	16,923,734	466,400	-
2020-06-19		5.990	6.090	5.970	6.090	0.050	0.8	4,005,600	24,233,689	579,200	-
2020-06-18		5.990	6.070	5.960	6.040	0.010	0.2	2,735,800	16,450,970	710,600	-
2020-06-17		6.020	6.050	5.990	6.030	-	-	1,695,700	10,215,674	289,500	-
2020-06-16		5.960	6.070	5.950	6.030	0.120	2.0	2,198,900	13,251,478	167,600	-
2020-06-15		5.950	6.000	5.880	5.910	-0.130	-2.2	4,356,300	25,838,536	464,800	-
2020-06-12		5.920	6.060	5.900	6.040	-0.020	-0.3	4,630,500	27,810,030	572,000	-
2020-06-11		6.150	6.170	6.020	6.060	-0.120	-1.9	5,839,600	35,508,200	491,200	-
2020-06-10		6.210	6.260	6.160	6.180	0.020	0.3	3,050,100	18,915,844	259,400	-
2020-06-09	XD	6.200	6.200	6.150	6.160	-0.070	-1.1	3,429,600	21,173,160	36,900	-
2020-06-08	XD	6.210	6.230	6.180	6.230	-0.070	-1.1	3,407,500	21,154,428	526,800	-
2020-06-05	CD	6.280	6.300	6.180	6.300	0.030	0.5	3,971,800	24,891,534	1,757,300	-
2020-06-04	CD	6.220	6.270	6.200	6.270	0.080	1.3	6,002,000	37,452,130	2,219,400	-
2020-06-03	CD	6.130	6.200	6.100	6.190	0.110	1.8	6,847,100	42,124,733	929,400	-
2020-06-02	CD	6.040	6.100	6.020	6.080	0.120	2.0	5,320,300	32,161,664	309,100	-
2020-06-01	CD	5.990	6.050	5.940	5.960	0.050	0.8	4,912,900	29,491,801	92,800	-
2020-05-29	CD	5.970	6.030	5.910	5.910	-0.060	-1.0	10,231,162	60,699,847	573,300	-
2020-05-28	CD	6.070	6.070	5.950	5.970	-0.060	-1.0	2,127,500	12,742,912	167,800	20,000
2020-05-27	CD	6.010	6.050	5.990	6.030	0.040	0.7	3,035,100	18,297,249	1,207,100	20,038
2020-05-26	CD	5.950	6.020	5.930	5.990	0.090	1.5	2,544,600	15,138,163	199,800	-
2020-05-22	CD	6.020	6.040	5.850	5.900	-0.120	-2.0	4,401,800	25,983,328	745,000	24,986
2020-05-21	CD	6.100	6.100	6.010	6.020	-0.040	-0.7	2,093,300	12,647,413	100,900	-
2020-05-20	CD	6.130	6.130	6.020	6.060	-0.050	-0.8	2,607,100	15,833,554	213,800	-
2020-05-19	CD	6.170	6.170	6.110	6.110	0.020	0.3	5,009,500	30,637,742	1,366,222	-
2020-05-18	CD	5.990	6.090	5.980	6.090	0.100	1.7	3,963,400	23,872,475	1,111,100	-
2020-05-15	CD	5.960	6.020	5.930	5.990	0.020	0.3	2,587,300	15,474,507	839,000	-
2020-05-14	CD	6.010	6.010	5.920	5.970	-0.070	-1.2	3,410,400	20,323,281	1,042,300	-
2020-05-13	CD	6.050	6.050	5.970	6.040	-0.020	-0.3	2,195,100	13,209,047	1,176,924	-
2020-05-12	CD	6.020	6.060	6.000	6.060	-0.010	-0.2	2,166,300	13,065,001	1,009,400	-
2020-05-11	CD	6.060	6.090	6.030	6.070	0.030	0.5	2,144,300	13,002,983	905,022	-
2020-05-08		6.000	6.050	6.000	6.040	0.040	0.7	3,024,000	18,231,403	1,258,900	-
2020-05-06		5.890	6.040	5.890	6.000	0.060	1.0	3,883,500	23,313,165	993,300	-

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