Singapore markets closed

Keppel Corporation Limited (BN4.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
4.5100+0.0100 (+0.22%)
At close: 5:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20204.48004.52004.46004.51004.51002,305,100
21 Oct 20204.58004.59004.48004.50004.50002,969,600
20 Oct 20204.59004.59004.53004.55004.55005,293,200
19 Oct 20204.57004.62004.57004.58004.58003,707,600
16 Oct 20204.58004.60004.54004.56004.56002,519,500
15 Oct 20204.50004.63004.49004.54004.54007,626,200
14 Oct 20204.52004.53004.48004.48004.48003,131,000
13 Oct 20204.57004.58004.52004.54004.54007,851,000
12 Oct 20204.51004.57004.48004.55004.55007,513,200
09 Oct 20204.50004.52004.47004.49004.49003,389,900
08 Oct 20204.52004.53004.46004.47004.47002,461,500
07 Oct 20204.40004.50004.38004.49004.49003,915,500
06 Oct 20204.43004.49004.42004.42004.42003,613,100
05 Oct 20204.45004.45004.38004.41004.41002,846,900
02 Oct 20204.52004.52004.36004.40004.40005,931,100
01 Oct 20204.50004.54004.47004.51004.51006,324,200
30 Sep 20204.46004.58004.39004.45004.450018,252,400
29 Sep 20204.23004.36004.18004.30004.30008,778,500
28 Sep 20204.12004.22004.11004.19004.19003,653,500
25 Sep 20204.12004.13004.08004.10004.10007,180,100
24 Sep 20204.14004.15004.08004.10004.10004,837,800
23 Sep 20204.12004.17004.10004.16004.16004,765,500
22 Sep 20204.19004.20004.10004.12004.12004,459,300
21 Sep 20204.28004.29004.19004.19004.19002,386,500
18 Sep 20204.21004.28004.20004.28004.28004,608,900
17 Sep 20204.23004.25004.18004.20004.20003,755,100
16 Sep 20204.16004.28004.14004.25004.25004,691,200
15 Sep 20204.12004.20004.12004.14004.14004,164,100
14 Sep 20204.19004.19004.14004.16004.16003,054,500
11 Sep 20204.18004.21004.18004.18004.18003,539,300
10 Sep 20204.24004.27004.18004.22004.22005,171,200
09 Sep 20204.30004.32004.23004.23004.23007,260,200
08 Sep 20204.36004.39004.33004.34004.34004,768,100
07 Sep 20204.31004.43004.31004.34004.34006,380,300
04 Sep 20204.40004.41004.35004.36004.36009,919,800
03 Sep 20204.54004.54004.46004.48004.48007,835,200
02 Sep 20204.55004.58004.52004.55004.55003,360,400
01 Sep 20204.56004.58004.51004.55004.55003,364,000
31 Aug 20204.66004.69004.58004.58004.58006,459,400
28 Aug 20204.61004.73004.59004.63004.63006,765,900
27 Aug 20204.61004.65004.57004.57004.57003,856,500
26 Aug 20204.61004.62004.59004.61004.61003,786,900
25 Aug 20204.60004.68004.59004.64004.64003,116,700
24 Aug 20204.61004.63004.60004.62004.62002,277,500
21 Aug 20204.65004.66004.61004.63004.63002,256,300
20 Aug 20204.72004.72004.60004.61004.61007,909,300
19 Aug 20204.75004.78004.74004.75004.75002,626,400
18 Aug 20204.77004.79004.75004.77004.77003,366,300
17 Aug 20204.81004.81004.75004.75004.75006,809,400
14 Aug 20204.82004.85004.80004.82004.82004,569,200
13 Aug 20204.89004.91004.82004.82004.82005,913,000
12 Aug 20204.80004.89004.78004.88004.88008,872,900
11 Aug 20204.77004.91004.71004.80004.800031,765,000
07 Aug 20205.35005.40005.22005.40005.40003,658,200
07 Aug 20200.03 Dividend
06 Aug 20205.35005.42005.33005.40005.37004,285,100
05 Aug 20205.22005.35005.19005.32005.29045,522,600
04 Aug 20205.16005.24005.11005.21005.18115,902,600
03 Aug 20205.20005.25005.12005.18005.15128,127,600
30 Jul 20205.72005.72005.35005.40005.370011,943,900
29 Jul 20205.62005.65005.60005.60005.56892,671,000
28 Jul 20205.69005.73005.62005.62005.58882,623,200
27 Jul 20205.71005.74005.62005.65005.61862,359,200
24 Jul 20205.89005.89005.64005.71005.67839,956,400
23 Jul 20205.95005.98005.92005.95005.91691,977,300
22 Jul 20205.95006.00005.91005.93005.89712,783,000
21 Jul 20205.96006.02005.96006.00005.96671,787,100
20 Jul 20205.95005.99005.92005.95005.91691,785,600
17 Jul 20206.02006.03005.95005.96005.92692,184,400
16 Jul 20206.05006.05005.99006.00005.96672,165,500
15 Jul 20206.04006.09006.01006.05006.01642,679,700
14 Jul 20205.98006.01005.97005.98005.94681,854,200
13 Jul 20206.04006.07005.97006.01005.97662,456,400
09 Jul 20206.13006.15006.05006.06006.02632,761,000
08 Jul 20206.02006.14006.02006.13006.09591,389,900
07 Jul 20206.18006.18006.05006.06006.02633,175,500
06 Jul 20206.10006.16006.08006.16006.12582,462,700
03 Jul 20206.01006.09006.01006.09006.05622,653,700
02 Jul 20205.99006.06005.98006.06006.02632,281,000
01 Jul 20206.00006.05005.98006.03005.99652,193,400
30 Jun 20205.96006.01005.95005.96005.92694,964,700
29 Jun 20206.01006.03005.91005.95005.91694,486,500
26 Jun 20206.08006.10006.01006.04006.00642,627,600
25 Jun 20206.04006.04005.95006.03005.99653,808,400
24 Jun 20206.10006.10006.02006.04006.00641,923,100
23 Jun 20206.07006.11005.96006.04006.00642,658,900
22 Jun 20206.05006.07005.98006.04006.00642,808,200
19 Jun 20205.99006.09005.97006.09006.05624,005,600
18 Jun 20205.99006.07005.96006.04006.00642,735,800
17 Jun 20206.02006.05005.99006.03005.99651,695,700
16 Jun 20205.96006.07005.95006.03005.99652,198,900
15 Jun 20205.95006.00005.88005.91005.87724,356,300
12 Jun 20205.92006.06005.90006.04006.00644,630,500
11 Jun 20206.15006.17006.02006.06006.02635,839,600
10 Jun 20206.21006.26006.16006.18006.14573,050,100
09 Jun 20206.20006.20006.15006.16006.12583,429,600
08 Jun 20206.21006.23006.18006.23006.19543,407,500
08 Jun 20200.12 Dividend
05 Jun 20206.28006.30006.18006.30006.14573,971,800
04 Jun 20206.22006.27006.20006.27006.11646,002,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...