Keppel Corp Share Price History (SGX:BN4)

SGX Listed Stock

KEPPEL CORPORATION LIMITED (SGX:BN4)

SGD 6.100
+0.040 / +0.66%

Share Price as of: 2018-12-17 17:06

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
2018-12-17	6.120	6.140	6.060	6.100	0.040	0.7	2,140,500	13,082,603	-	-
2018-12-14	6.050	6.100	6.040	6.060	-	-	2,505,200	15,198,922	372,700	-
2018-12-13	6.120	6.160	6.060	6.060	-0.060	-1.0	2,793,800	17,016,183	105,600	-
2018-12-12	6.090	6.130	6.050	6.120	0.080	1.3	3,453,400	21,050,277	239,100	-
2018-12-11	6.050	6.090	6.030	6.040	-0.050	-0.8	3,125,200	18,912,086	590,900	-
2018-12-10	6.140	6.150	6.080	6.090	-0.080	-1.3	2,303,100	14,054,819	522,500	-
2018-12-07	6.270	6.270	6.170	6.170	-0.020	-0.3	2,734,900	16,958,431	146,900	-
2018-12-06	6.190	6.220	6.160	6.190	-0.070	-1.1	2,295,600	14,213,072	83,500	-
2018-12-05	6.250	6.270	6.200	6.260	-0.100	-1.6	3,671,100	22,934,510	183,900	-
2018-12-04	6.310	6.390	6.280	6.360	-	-	4,524,200	28,672,168	98,000	-
2018-12-03	6.150	6.380	6.150	6.360	0.300	5.0	7,363,700	46,325,225	92,700	-
2018-11-30	6.100	6.170	6.060	6.060	-0.090	-1.5	7,103,000	43,343,995	337,000	-
2018-11-29	6.190	6.210	6.120	6.150	0.010	0.2	3,911,500	24,106,499	94,400	-
2018-11-28	6.160	6.180	6.110	6.140	0.020	0.3	3,768,000	23,151,165	157,031	-
2018-11-27	6.150	6.180	6.100	6.120	-0.040	-0.6	2,525,300	15,491,356	248,600	-
2018-11-26	6.150	6.200	6.120	6.160	-	-	3,317,700	20,441,131	490,600	-
2018-11-23	6.100	6.170	6.080	6.160	0.010	0.2	1,524,200	9,341,382	279,500	-
2018-11-22	6.190	6.200	6.130	6.150	-	-	2,045,600	12,603,554	421,500	-
2018-11-21	6.150	6.170	6.110	6.150	-0.030	-0.5	2,203,800	13,543,406	324,500	-
2018-11-20	6.200	6.290	6.170	6.180	-0.110	-1.7	1,520,800	9,421,215	317,200	-
2018-11-19	6.290	6.380	6.250	6.290	0.030	0.5	2,169,100	13,668,114	294,000	-
2018-11-16	6.230	6.270	6.190	6.260	0.060	1.0	1,593,300	9,953,291	252,200	-
2018-11-15	6.190	6.220	6.150	6.200	0.010	0.2	1,761,100	10,906,955	418,800	-
2018-11-14	6.230	6.230	6.140	6.190	-0.090	-1.4	2,478,400	15,295,813	614,200	-
2018-11-13	6.180	6.280	6.170	6.280	0.020	0.3	2,913,300	18,166,646	371,800	-
2018-11-12	6.180	6.340	6.180	6.260	0.060	1.0	2,354,800	14,799,720	326,500	-
2018-11-09	6.260	6.260	6.180	6.200	-0.100	-1.6	2,977,000	18,477,326	299,000	-
2018-11-08	6.280	6.340	6.250	6.300	0.090	1.4	2,872,300	18,079,887	113,900	-
2018-11-07	6.170	6.250	6.150	6.210	0.100	1.6	3,335,300	20,695,401	336,500	-
2018-11-05	6.260	6.310	6.110	6.110	-0.220	-3.5	3,879,000	23,945,942	695,700	-
2018-11-02	6.300	6.350	6.170	6.330	0.080	1.3	5,024,200	31,507,507	710,900	-
2018-11-01	6.240	6.290	6.220	6.250	0.050	0.8	3,934,800	24,576,898	781,400	-
2018-10-31	6.090	6.200	6.080	6.200	0.130	2.1	4,841,800	29,674,404	450,600	-
2018-10-30	6.100	6.100	6.050	6.070	-0.060	-1.0	2,728,100	16,582,809	287,000	-
2018-10-29	6.130	6.190	6.110	6.130	0.030	0.5	2,634,800	16,174,040	732,600	-
2018-10-26	6.220	6.220	6.080	6.100	-0.110	-1.8	4,206,200	25,704,635	558,100	-
2018-10-25	6.140	6.240	6.080	6.210	0.010	0.2	5,445,900	33,489,498	1,144,400	-
2018-10-24	6.370	6.380	6.200	6.200	-0.180	-2.8	9,864,600	61,804,991	2,189,400	-
2018-10-23	6.470	6.480	6.350	6.380	-0.130	-2.0	4,723,300	30,243,850	810,600	-
2018-10-22	6.610	6.620	6.500	6.510	-0.130	-2.0	5,699,230	37,313,039	1,633,800	-
2018-10-19	6.670	6.720	6.620	6.640	-0.120	-1.8	5,761,300	38,372,464	851,900	-
2018-10-18	6.720	6.760	6.660	6.760	0.020	0.3	2,919,500	19,646,843	322,700	-
2018-10-17	6.780	6.800	6.730	6.740	0.080	1.2	2,343,500	15,835,571	453,200	-

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 |

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price