Keppel Corp Share Price History (SGX:BN4)

SGX Listed Stock

KEPPEL CORPORATION LIMITED (SGX:BN4)

SGD 6.340
-0.010 / -0.16%

Share Price as of: 2019-02-22 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
2019-02-22	CD	6.300	6.360	6.290	6.340	-0.010	-0.2	1,848,600	11,706,758	155,800	-
2019-02-21	CD	6.330	6.370	6.220	6.350	0.030	0.5	3,788,000	23,933,444	246,100	-
2019-02-20	CD	6.180	6.350	6.160	6.320	0.200	3.3	7,212,700	45,270,833	475,900	-
2019-02-19	CD	6.130	6.180	6.120	6.120	-0.020	-0.3	1,434,400	8,813,489	119,600	-
2019-02-18	CD	6.130	6.160	6.110	6.140	0.060	1.0	1,614,400	9,908,242	82,600	-
2019-02-15	CD	6.130	6.140	6.080	6.080	-0.030	-0.5	1,442,000	8,791,756	55,500	-
2019-02-14	CD	6.130	6.170	6.110	6.110	-0.030	-0.5	1,869,200	11,450,116	85,600	-
2019-02-13	CD	6.040	6.150	6.030	6.140	0.110	1.8	3,995,900	24,441,508	217,600	-
2019-02-12	CD	6.010	6.030	6.000	6.030	0.020	0.3	1,446,100	8,703,786	172,500	-
2019-02-11	CD	6.010	6.030	5.980	6.010	-0.030	-0.5	4,029,800	24,204,087	243,500	-
2019-02-08	CD	6.000	6.060	6.000	6.040	0.040	0.7	3,296,319	19,889,312	469,100	-
2019-02-07	CD	6.080	6.080	6.000	6.000	-0.010	-0.2	3,361,500	20,253,380	351,900	-
2019-02-04	CD	6.050	6.060	6.010	6.010	-0.030	-0.5	1,689,000	10,174,653	456,200	-
2019-02-01	CD	6.080	6.090	6.020	6.040	-0.060	-1.0	3,244,400	19,603,251	633,700	-
2019-01-31	CD	6.100	6.130	6.060	6.100	0.030	0.5	4,007,600	24,414,586	364,300	-
2019-01-30	CD	6.130	6.130	6.040	6.070	-0.020	-0.3	4,537,300	27,552,596	737,800	-
2019-01-29	CD	6.110	6.120	6.070	6.090	-0.050	-0.8	3,415,000	20,812,708	834,600	-
2019-01-28	CD	6.200	6.230	6.120	6.140	-0.060	-1.0	3,817,000	23,508,020	464,800	-
2019-01-25	CD	6.220	6.280	6.190	6.200	0.070	1.1	4,976,900	30,993,378	41,800	-
2019-01-24		6.160	6.170	6.110	6.130	0.020	0.3	1,677,400	10,287,612	158,200	-
2019-01-23		6.150	6.210	6.110	6.110	-0.060	-1.0	2,909,500	17,882,146	209,900	-
2019-01-22		6.280	6.280	6.170	6.170	-0.130	-2.1	2,656,700	16,493,606	101,400	-
2019-01-21		6.320	6.380	6.300	6.300	0.010	0.2	2,539,200	16,087,799	132,100	-
2019-01-18		6.300	6.350	6.280	6.290	0.020	0.3	1,766,600	11,137,401	112,000	-
2019-01-17		6.260	6.310	6.240	6.270	0.030	0.5	2,274,700	14,287,138	169,600	-
2019-01-16		6.190	6.240	6.180	6.240	0.050	0.8	1,983,000	12,343,513	93,600	-
2019-01-15		6.150	6.210	6.150	6.190	0.050	0.8	1,715,000	10,615,688	148,500	-
2019-01-14		6.240	6.250	6.140	6.140	-0.110	-1.8	2,239,900	13,811,482	51,200	-
2019-01-11		6.240	6.270	6.220	6.250	0.030	0.5	2,139,400	13,376,760	67,000	-
2019-01-10		6.170	6.240	6.130	6.220	0.040	0.6	2,476,500	15,358,378	77,300	-
2019-01-09		6.170	6.190	6.110	6.180	0.020	0.3	3,661,100	22,553,487	347,600	-
2019-01-08		6.100	6.180	6.060	6.160	0.070	1.1	2,709,000	16,613,397	405,300	-
2019-01-07		6.090	6.090	6.020	6.090	0.150	2.5	3,696,300	22,408,257	443,000	-
2019-01-04		5.780	5.950	5.780	5.940	0.130	2.2	2,608,500	15,406,808	242,000	-
2019-01-03		5.860	5.940	5.800	5.810	-0.050	-0.9	2,578,300	15,071,884	652,200	-
2019-01-02		5.930	5.980	5.860	5.860	-0.050	-0.8	2,882,000	17,008,771	373,200	-
2018-12-31		5.930	5.940	5.900	5.910	0.010	0.2	1,090,000	6,449,310	99,000	-
2018-12-28		5.880	5.930	5.860	5.900	0.050	0.9	2,074,000	12,244,025	344,021	-
2018-12-27		5.870	5.960	5.850	5.850	0.140	2.5	3,855,200	22,717,563	253,600	-
2018-12-26		5.730	5.780	5.670	5.710	-0.150	-2.6	4,235,600	24,200,670	488,400	-
2018-12-24		5.780	5.870	5.780	5.860	0.010	0.2	1,209,600	7,059,292	73,200	-

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 |

SGX Market |

Stock / REIT Search

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