Keppel Corp Share Price History (SGX:BN4)

SGX Listed Stock

KEPPEL CORPORATION LIMITED (SGX:BN4)

SGD 5.840
0.000 / 0.00%

Share Price as of: 2019-10-21 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
2019-10-21	-	-	-	5.840	-	-	0	0	-	-
2019-10-18	5.930	5.940	5.830	5.840	-0.120	-2.0	6,237,600	36,568,804	3,190,900	-
2019-10-17	5.980	5.980	5.900	5.960	-0.020	-0.3	1,560,600	9,274,612	404,600	-
2019-10-16	5.960	6.000	5.950	5.980	0.040	0.7	2,681,400	16,030,563	679,200	-
2019-10-15	5.970	6.000	5.940	5.940	-0.030	-0.5	1,483,700	8,850,802	549,200	-
2019-10-14	6.020	6.030	5.950	5.970	-	-	2,121,400	12,697,164	811,500	-
2019-10-11	5.920	5.970	5.920	5.970	0.070	1.2	1,773,100	10,548,347	330,500	-
2019-10-10	5.880	5.940	5.870	5.900	-	-	1,406,100	8,288,661	591,000	-
2019-10-09	5.900	5.940	5.880	5.900	-0.030	-0.5	2,511,400	14,832,824	996,600	-
2019-10-08	5.920	5.970	5.900	5.930	0.020	0.3	3,694,200	21,918,892	1,039,400	-
2019-10-07	5.880	5.920	5.830	5.910	0.100	1.7	2,997,800	17,620,762	351,300	-
2019-10-04	5.860	5.870	5.810	5.810	-0.060	-1.0	2,741,400	15,976,585	291,600	-
2019-10-03	5.830	5.910	5.810	5.870	-	-	2,919,700	17,114,975	640,500	-
2019-10-02	5.940	5.960	5.850	5.870	-0.100	-1.7	4,496,900	26,517,590	1,326,300	-
2019-10-01	5.950	6.010	5.930	5.970	0.040	0.7	4,309,300	25,756,899	911,400	-
2019-09-30	5.950	5.970	5.910	5.930	-0.050	-0.8	3,427,200	20,356,825	461,000	-
2019-09-27	6.050	6.050	5.950	5.980	-0.080	-1.3	4,511,200	26,941,295	661,300	-
2019-09-26	6.030	6.060	6.010	6.060	0.050	0.8	4,105,700	24,776,075	506,200	-
2019-09-25	6.080	6.100	6.000	6.010	-0.130	-2.1	4,612,800	27,855,034	776,800	-
2019-09-24	6.080	6.150	6.060	6.140	0.100	1.7	2,895,200	17,732,343	490,400	-
2019-09-23	6.090	6.100	6.040	6.040	-0.040	-0.7	1,407,200	8,526,430	255,100	-
2019-09-20	6.100	6.140	6.070	6.080	-0.020	-0.3	3,625,100	22,067,347	175,000	-
2019-09-19	6.160	6.160	6.070	6.100	-0.050	-0.8	2,700,400	16,494,932	636,000	-
2019-09-18	6.220	6.220	6.130	6.150	-0.070	-1.1	2,441,800	15,047,499	740,200	-
2019-09-17	6.250	6.260	6.190	6.220	-0.030	-0.5	1,847,500	11,477,390	382,400	-
2019-09-16	6.300	6.350	6.220	6.250	0.030	0.5	3,262,800	20,493,922	955,900	-
2019-09-13	6.190	6.230	6.130	6.220	0.050	0.8	3,419,500	21,143,586	334,300	-
2019-09-12	6.240	6.250	6.160	6.170	-0.040	-0.6	2,693,800	16,668,720	648,700	-
2019-09-11	6.140	6.230	6.120	6.210	0.110	1.8	4,821,400	29,867,985	1,068,200	-
2019-09-10	6.050	6.140	6.050	6.100	0.060	1.0	3,675,400	22,405,977	990,400	-
2019-09-09	5.990	6.050	5.990	6.040	0.080	1.3	2,213,300	13,338,914	357,800	-
2019-09-06	5.960	6.000	5.940	5.960	0.060	1.0	2,562,300	15,300,113	621,993	-
2019-09-05	5.920	5.950	5.880	5.900	0.010	0.2	2,541,900	15,025,740	1,263,800	-
2019-09-04	5.840	5.930	5.830	5.890	0.060	1.0	2,935,700	17,290,517	791,313	-
2019-09-03	5.800	5.870	5.770	5.830	0.030	0.5	1,737,400	10,115,994	516,000	-
2019-09-02	5.820	5.830	5.760	5.800	-0.040	-0.7	1,943,200	11,249,438	848,700	-
2019-08-30	5.840	5.880	5.800	5.840	0.040	0.7	3,344,800	19,520,551	810,200	-
2019-08-29	5.730	5.860	5.670	5.800	0.080	1.4	3,952,400	22,753,953	1,260,599	-
2019-08-28	5.780	5.810	5.720	5.720	-0.070	-1.2	3,765,100	21,631,599	1,343,300	-
2019-08-27	5.820	5.840	5.770	5.790	-0.030	-0.5	4,314,200	24,987,536	998,075	-
2019-08-26	5.800	5.840	5.770	5.820	-0.060	-1.0	5,525,100	32,094,452	1,711,500	-
2019-08-23	5.920	5.920	5.870	5.880	-0.060	-1.0	3,949,100	23,265,218	1,017,900	-
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	-

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

Keppel Corp Announcements

Sembcorp Industries Share Price
Sembcorp Marine Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Lendlease Global Commercial REIT IPO