Singapore markets open in 6 hours 9 minutes

Keppel Corporation Limited (BN4.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
5.28-0.08 (-1.49%)
At close: 5:14PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20215.345.355.255.285.283,230,200
25 Nov 20215.375.405.345.365.361,226,200
24 Nov 20215.375.395.355.375.37754,600
23 Nov 20215.385.385.335.345.341,547,100
22 Nov 20215.345.415.345.395.392,458,800
19 Nov 20215.335.365.315.345.341,440,900
18 Nov 20215.325.395.305.355.353,241,900
17 Nov 20215.315.325.285.305.302,597,500
16 Nov 20215.325.355.305.315.312,110,900
15 Nov 20215.315.345.295.315.312,348,600
12 Nov 20215.325.345.285.295.291,423,800
11 Nov 20215.335.345.265.285.282,472,500
10 Nov 20215.315.315.315.315.31-
09 Nov 20215.365.385.315.315.311,955,400
08 Nov 20215.295.365.285.345.342,259,700
05 Nov 20215.285.315.265.265.263,206,000
03 Nov 20215.305.325.285.285.282,989,000
02 Nov 20215.335.345.305.325.322,615,800
01 Nov 20215.405.415.335.335.333,337,000
29 Oct 20215.415.485.385.385.384,923,400
28 Oct 20215.395.425.365.375.372,931,400
27 Oct 20215.355.435.355.405.402,123,200
26 Oct 20215.445.445.305.395.394,543,300
25 Oct 20215.505.515.475.485.482,244,200
22 Oct 20215.465.525.455.515.511,797,300
21 Oct 20215.525.535.445.465.461,778,000
20 Oct 20215.545.565.485.505.502,237,500
19 Oct 20215.555.575.495.535.532,472,700
18 Oct 20215.515.565.455.535.534,024,000
15 Oct 20215.455.545.425.515.517,428,100
14 Oct 20215.325.445.295.415.414,690,000
13 Oct 20215.245.315.245.305.304,680,100
12 Oct 20215.235.265.215.255.251,698,700
11 Oct 20215.255.295.235.275.271,647,500
08 Oct 20215.235.275.205.265.261,837,700
07 Oct 20215.235.265.215.225.222,604,800
06 Oct 20215.215.235.165.205.201,942,400
05 Oct 20215.185.215.175.195.192,031,200
04 Oct 20215.255.295.225.235.232,177,400
01 Oct 20215.215.235.165.185.183,213,900
30 Sep 20215.235.255.215.225.222,200,400
29 Sep 20215.235.255.205.225.221,876,700
28 Sep 20215.265.285.215.215.212,025,800
27 Sep 20215.245.305.245.295.292,698,500
24 Sep 20215.245.255.205.225.221,905,000
23 Sep 20215.205.245.195.225.221,804,500
22 Sep 20215.205.245.185.185.182,011,700
21 Sep 20215.215.265.205.265.262,692,100
20 Sep 20215.255.255.175.215.212,041,100
17 Sep 20215.225.285.205.285.283,501,100
16 Sep 20215.275.285.255.275.271,159,700
15 Sep 20215.205.265.205.255.251,812,400
14 Sep 20215.235.255.215.255.251,830,300
13 Sep 20215.215.235.175.215.211,712,200
10 Sep 20215.205.255.165.235.232,846,500
09 Sep 20215.175.205.135.155.153,263,600
08 Sep 20215.205.245.155.155.154,754,500
07 Sep 20215.215.245.205.245.241,734,300
06 Sep 20215.195.255.195.245.241,374,700
03 Sep 20215.245.255.195.195.191,619,500
02 Sep 20215.215.245.195.245.242,240,300
01 Sep 20215.215.255.195.215.211,950,600
31 Aug 20215.265.275.165.205.209,266,000
30 Aug 20215.305.345.285.285.281,938,400
27 Aug 20215.285.315.255.255.252,476,800
26 Aug 20215.335.335.295.305.301,382,500
25 Aug 20215.385.385.315.355.351,304,200
24 Aug 20215.255.355.245.335.332,950,400
23 Aug 20215.285.285.215.215.212,321,600
20 Aug 20215.235.265.235.245.242,428,100
19 Aug 20215.255.275.205.215.213,758,300
18 Aug 20215.285.335.275.285.282,242,100
17 Aug 20215.355.365.275.285.283,123,000
16 Aug 20215.355.385.325.355.353,345,700
13 Aug 20215.365.395.355.395.392,101,100
12 Aug 20215.425.445.375.385.382,387,600
11 Aug 20215.465.475.405.425.421,991,800
10 Aug 20215.445.485.435.455.453,246,400
06 Aug 20215.465.465.405.445.443,198,400
06 Aug 20210.12 Dividend
05 Aug 20215.565.585.525.555.434,232,400
04 Aug 20215.475.585.475.585.468,055,400
03 Aug 20215.535.545.385.455.338,466,500
02 Aug 20215.495.495.495.495.37-
30 Jul 20215.495.545.455.495.3711,310,000
29 Jul 20215.335.395.275.395.274,160,800
28 Jul 20215.305.315.215.285.172,178,800
27 Jul 20215.295.305.225.255.142,415,000
26 Jul 20215.305.335.225.255.142,241,600
23 Jul 20215.335.345.285.305.191,736,800
22 Jul 20215.235.355.235.355.233,927,200
21 Jul 20215.205.215.145.205.093,199,000
19 Jul 20215.205.215.165.185.072,267,300
16 Jul 20215.215.275.215.225.112,086,000
15 Jul 20215.255.255.205.245.134,161,000
14 Jul 20215.255.265.215.245.132,478,800
13 Jul 20215.275.285.225.235.124,008,400
12 Jul 20215.305.305.215.235.122,286,200
09 Jul 20215.175.285.175.245.133,816,100
08 Jul 20215.265.275.185.215.104,174,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...