1,484 Followers SGX:BN4 - Keppel Corp (SGD 6.69) KEPPEL CORPORATION LIMITED
Sector: Producer Manufacturing, Industry: Industrial Conglomerates


Date Currency High Low Open Close Day Change Volume
21 Feb 2020 SGD 6.72 6.69 6.69 6.69 -0.010 (-0.15%) 1,760,100
20 Feb 2020 SGD 6.72 6.69 6.71 6.7 0.0 (0.0%) 2,861,000
19 Feb 2020 SGD 6.75 6.7 6.7 6.7 0.0 (0.0%) 3,001,700
18 Feb 2020 SGD 6.72 6.7 6.7 6.7 -0.020 (-0.30%) 1,050,200
17 Feb 2020 SGD 6.72 6.7 6.7 6.72 0.0 (0.0%) 885,400
14 Feb 2020 SGD 6.76 6.71 6.71 6.72 -0.010 (-0.15%) 1,960,300
13 Feb 2020 SGD 6.78 6.7 6.75 6.73 -0.010 (-0.15%) 1,947,900
12 Feb 2020 SGD 6.78 6.69 6.7 6.74 +0.040 (+0.60%) 2,692,800
11 Feb 2020 SGD 6.75 6.69 6.72 6.7 -0.020 (-0.30%) 1,279,200
10 Feb 2020 SGD 6.72 6.68 6.68 6.72 +0.010 (+0.15%) 1,212,900
7 Feb 2020 SGD 6.76 6.69 6.73 6.71 -0.040 (-0.59%) 3,145,300
6 Feb 2020 SGD 6.79 6.72 6.72 6.75 +0.030 (+0.45%) 2,320,400
5 Feb 2020 SGD 6.72 6.68 6.69 6.72 +0.050 (+0.75%) 2,421,800
4 Feb 2020 SGD 6.71 6.66 6.67 6.67 +0.010 (+0.15%) 3,972,000
3 Feb 2020 SGD 6.68 6.65 6.67 6.66 -0.020 (-0.30%) 3,911,300
31 Jan 2020 SGD 6.71 6.67 6.69 6.68 -0.010 (-0.15%) 3,733,000
30 Jan 2020 SGD 6.73 6.67 6.71 6.69 -0.050 (-0.74%) 3,587,200
29 Jan 2020 SGD 6.74 6.7 6.7 6.74 +0.020 (+0.30%) 2,250,400
28 Jan 2020 SGD 6.73 6.67 6.7 6.72 -0.030 (-0.44%) 6,232,500
24 Jan 2020 SGD 6.78 6.74 6.74 6.75 +0.010 (+0.15%) 2,008,600
23 Jan 2020 SGD 6.79 6.74 6.78 6.74 -0.050 (-0.74%) 3,106,900
22 Jan 2020 SGD 6.83 6.78 6.8 6.79 -0.010 (-0.15%) 2,190,900
21 Jan 2020 SGD 6.82 6.78 6.81 6.8 -0.030 (-0.44%) 2,052,800
20 Jan 2020 SGD 6.84 6.81 6.84 6.83 -0.010 (-0.15%) 1,360,200
17 Jan 2020 SGD 6.84 6.8 6.84 6.84 +0.030 (+0.44%) 1,524,900
16 Jan 2020 SGD 6.85 6.8 6.83 6.81 -0.040 (-0.58%) 2,169,600
15 Jan 2020 SGD 6.87 6.83 6.86 6.85 -0.010 (-0.15%) 923,200
14 Jan 2020 SGD 6.87 6.83 6.86 6.86 +0.010 (+0.15%) 1,966,500
13 Jan 2020 SGD 6.87 6.81 6.86 6.85 -0.010 (-0.15%) 1,418,300
10 Jan 2020 SGD 6.87 6.82 6.87 6.86 +0.020 (+0.29%) 1,736,700