Keppel Ltd. (BN4) Price History
Daily open, high, low, close and volume for Keppel Ltd. (BN4) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | SGD 10.50 | SGD 10.54 | SGD 10.43 | SGD 10.45 | 1,229,470 |
| 2026-10-09 | SGD 10.59 | SGD 10.59 | SGD 10.46 | SGD 10.52 | 4,788,620 |
| 2026-10-08 | SGD 10.95 | SGD 10.99 | SGD 10.45 | SGD 10.49 | 8,803,050 |
| 2026-10-07 | SGD 11.01 | SGD 11.12 | SGD 10.93 | SGD 11.02 | 4,286,030 |
| 2026-10-06 | SGD 11.16 | SGD 11.16 | SGD 10.83 | SGD 10.97 | 5,463,340 |
| 2026-10-05 | SGD 11.11 | SGD 11.14 | SGD 11.00 | SGD 11.11 | 5,148,920 |
| 2026-10-02 | SGD 11.23 | SGD 11.23 | SGD 11.00 | SGD 11.04 | 4,870,500 |
| 2026-10-01 | SGD 11.24 | SGD 11.27 | SGD 11.15 | SGD 11.18 | 7,733,500 |
| 2026-09-30 | SGD 11.51 | SGD 11.51 | SGD 11.28 | SGD 11.28 | 4,743,800 |
| 2026-09-29 | SGD 11.36 | SGD 11.53 | SGD 11.33 | SGD 11.47 | 4,507,700 |
| 2026-09-28 | SGD 11.30 | SGD 11.47 | SGD 11.24 | SGD 11.38 | 2,704,900 |
| 2026-09-25 | SGD 11.35 | SGD 11.37 | SGD 11.22 | SGD 11.30 | 2,633,300 |
| 2026-09-24 | SGD 11.35 | SGD 11.54 | SGD 11.27 | SGD 11.29 | 3,747,000 |
| 2026-09-23 | SGD 11.10 | SGD 11.31 | SGD 11.09 | SGD 11.21 | 3,682,300 |
| 2026-09-22 | SGD 11.12 | SGD 11.14 | SGD 11.09 | SGD 11.10 | 2,838,000 |
| 2026-09-21 | SGD 11.08 | SGD 11.11 | SGD 11.05 | SGD 11.07 | 2,008,505 |
| 2026-09-18 | SGD 11.12 | SGD 11.15 | SGD 11.01 | SGD 11.03 | 5,978,025 |
| 2026-09-17 | SGD 11.10 | SGD 11.23 | SGD 11.09 | SGD 11.12 | 2,276,900 |
| 2026-09-16 | SGD 11.16 | SGD 11.23 | SGD 11.06 | SGD 11.10 | 4,081,600 |
| 2026-09-15 | SGD 11.32 | SGD 11.35 | SGD 11.18 | SGD 11.20 | 3,346,000 |
| 2026-09-14 | SGD 11.42 | SGD 11.42 | SGD 11.30 | SGD 11.33 | 2,623,900 |
| 2026-09-11 | SGD 11.49 | SGD 11.49 | SGD 11.35 | SGD 11.43 | 3,066,400 |
| 2026-09-10 | SGD 11.69 | SGD 11.69 | SGD 11.45 | SGD 11.47 | 5,912,000 |
| 2026-09-09 | SGD 11.88 | SGD 11.88 | SGD 11.68 | SGD 11.80 | 4,323,400 |
| 2026-09-08 | SGD 11.70 | SGD 11.91 | SGD 11.68 | SGD 11.88 | 4,676,500 |
| 2026-09-07 | SGD 11.49 | SGD 11.79 | SGD 11.49 | SGD 11.79 | 4,286,500 |
| 2026-09-04 | SGD 11.48 | SGD 11.63 | SGD 11.48 | SGD 11.54 | 2,347,497 |
| 2026-09-03 | SGD 11.53 | SGD 11.61 | SGD 11.41 | SGD 11.48 | 2,922,000 |
| 2026-09-02 | SGD 11.50 | SGD 11.60 | SGD 11.46 | SGD 11.53 | 2,403,000 |
| 2026-09-01 | SGD 11.73 | SGD 11.73 | SGD 11.51 | SGD 11.57 | 3,087,100 |
| 2026-08-31 | SGD 11.34 | SGD 11.63 | SGD 11.34 | SGD 11.60 | 5,865,800 |
| 2026-08-28 | SGD 11.44 | SGD 11.48 | SGD 11.32 | SGD 11.46 | 3,055,100 |
| 2026-08-27 | SGD 11.36 | SGD 11.47 | SGD 11.33 | SGD 11.47 | 2,427,900 |
| 2026-08-26 | SGD 11.44 | SGD 11.48 | SGD 11.33 | SGD 11.41 | 2,467,500 |
| 2026-08-25 | SGD 11.33 | SGD 11.48 | SGD 11.33 | SGD 11.44 | 2,907,700 |
| 2026-08-24 | SGD 11.27 | SGD 11.45 | SGD 11.25 | SGD 11.35 | 2,368,000 |
| 2026-08-21 | SGD 11.22 | SGD 11.37 | SGD 11.22 | SGD 11.32 | 2,743,500 |
| 2026-08-20 | SGD 11.23 | SGD 11.44 | SGD 11.16 | SGD 11.27 | 5,003,700 |
| 2026-08-19 | SGD 11.30 | SGD 11.34 | SGD 11.20 | SGD 11.23 | 4,368,100 |
| 2026-08-18 | SGD 11.41 | SGD 11.50 | SGD 11.31 | SGD 11.32 | 3,491,500 |
| 2026-08-17 | SGD 11.09 | SGD 11.56 | SGD 11.09 | SGD 11.51 | 6,250,700 |
| 2026-08-14 | SGD 11.11 | SGD 11.20 | SGD 11.04 | SGD 11.17 | 3,360,680 |
| 2026-08-13 | SGD 11.35 | SGD 11.39 | SGD 11.09 | SGD 11.11 | 4,316,200 |
| 2026-08-12 | SGD 11.10 | SGD 11.33 | SGD 11.10 | SGD 11.29 | 5,736,000 |
| 2026-08-11 | SGD 11.18 | SGD 11.24 | SGD 10.95 | SGD 11.08 | 5,757,700 |
| 2026-08-07 | SGD 11.16 | SGD 11.25 | SGD 11.12 | SGD 11.18 | 3,287,800 |
| 2026-08-06 | SGD 11.26 | SGD 11.31 | SGD 11.15 | SGD 11.16 | 4,208,800 |
| 2026-08-05 | SGD 11.35 | SGD 11.35 | SGD 11.19 | SGD 11.21 | 3,241,500 |
| 2026-08-04 | SGD 11.25 | SGD 11.37 | SGD 11.22 | SGD 11.26 | 3,407,300 |
| 2026-08-03 | SGD 11.39 | SGD 11.39 | SGD 11.17 | SGD 11.21 | 6,033,700 |
| 2026-07-31 | SGD 11.54 | SGD 11.67 | SGD 11.41 | SGD 11.47 | 6,199,800 |
| 2026-07-30 | SGD 11.91 | SGD 11.94 | SGD 11.35 | SGD 11.48 | 8,718,600 |
| 2026-07-29 | SGD 11.74 | SGD 12.04 | SGD 11.63 | SGD 12.00 | 7,794,400 |
| 2026-07-28 | SGD 11.55 | SGD 11.72 | SGD 11.54 | SGD 11.66 | 7,355,800 |
| 2026-07-27 | SGD 11.40 | SGD 11.40 | SGD 11.21 | SGD 11.35 | 2,420,300 |
| 2026-07-24 | SGD 11.30 | SGD 11.46 | SGD 11.26 | SGD 11.45 | 2,236,200 |
| 2026-07-23 | SGD 11.45 | SGD 11.57 | SGD 11.36 | SGD 11.42 | 2,242,600 |
| 2026-07-22 | SGD 11.32 | SGD 11.35 | SGD 11.19 | SGD 11.35 | 2,054,900 |
| 2026-07-21 | SGD 11.13 | SGD 11.35 | SGD 11.12 | SGD 11.30 | 2,461,300 |
| 2026-07-20 | SGD 11.38 | SGD 11.38 | SGD 11.11 | SGD 11.16 | 2,317,200 |
| 2026-07-17 | SGD 11.40 | SGD 11.40 | SGD 11.20 | SGD 11.30 | 2,861,600 |
| 2026-07-16 | SGD 11.53 | SGD 11.53 | SGD 11.35 | SGD 11.46 | 3,764,400 |
| 2026-07-15 | SGD 11.48 | SGD 11.53 | SGD 11.36 | SGD 11.53 | 2,547,800 |
| 2026-07-14 | SGD 11.43 | SGD 11.44 | SGD 11.17 | SGD 11.44 | 4,414,600 |
| 2026-07-13 | SGD 11.46 | SGD 11.69 | SGD 11.38 | SGD 11.59 | 5,877,100 |
| 2026-07-10 | SGD 10.98 | SGD 11.50 | SGD 10.96 | SGD 11.48 | 8,702,400 |
| 2026-07-09 | SGD 10.86 | SGD 10.92 | SGD 10.77 | SGD 10.89 | 3,092,100 |
| 2026-07-08 | SGD 10.93 | SGD 10.93 | SGD 10.78 | SGD 10.79 | 2,613,900 |
| 2026-07-07 | SGD 10.85 | SGD 10.95 | SGD 10.76 | SGD 10.94 | 2,702,600 |
| 2026-07-06 | SGD 10.81 | SGD 10.83 | SGD 10.71 | SGD 10.79 | 2,203,000 |
| 2026-07-03 | SGD 10.98 | SGD 10.98 | SGD 10.82 | SGD 10.86 | 2,606,100 |
| 2026-07-02 | SGD 10.90 | SGD 10.92 | SGD 10.82 | SGD 10.90 | 1,974,400 |
| 2026-07-01 | SGD 11.02 | SGD 11.02 | SGD 10.82 | SGD 10.84 | 2,716,100 |
| 2026-06-30 | SGD 11.13 | SGD 11.15 | SGD 10.94 | SGD 10.94 | 3,344,800 |
| 2026-06-29 | SGD 11.14 | SGD 11.15 | SGD 11.02 | SGD 11.11 | 1,807,700 |
| 2026-06-26 | SGD 11.17 | SGD 11.21 | SGD 10.90 | SGD 11.06 | 4,198,700 |
| 2026-06-25 | SGD 11.14 | SGD 11.28 | SGD 11.14 | SGD 11.23 | 2,249,400 |
| 2026-06-24 | SGD 11.18 | SGD 11.27 | SGD 11.06 | SGD 11.20 | 2,737,400 |
| 2026-06-23 | SGD 11.20 | SGD 11.20 | SGD 11.03 | SGD 11.11 | 2,513,100 |
| 2026-06-22 | SGD 11.35 | SGD 11.35 | SGD 11.08 | SGD 11.14 | 3,084,352 |
| 2026-06-19 | SGD 11.33 | SGD 11.36 | SGD 11.18 | SGD 11.27 | 4,399,212 |
| 2026-06-18 | SGD 11.41 | SGD 11.41 | SGD 11.20 | SGD 11.28 | 4,695,700 |
| 2026-06-17 | SGD 11.31 | SGD 11.45 | SGD 11.20 | SGD 11.37 | 3,966,900 |
| 2026-06-16 | SGD 11.00 | SGD 11.33 | SGD 10.95 | SGD 11.21 | 5,785,700 |
| 2026-06-15 | SGD 10.75 | SGD 11.04 | SGD 10.75 | SGD 10.95 | 4,333,400 |
| 2026-06-12 | SGD 10.74 | SGD 10.75 | SGD 10.58 | SGD 10.65 | 2,109,800 |
| 2026-06-11 | SGD 10.54 | SGD 10.64 | SGD 10.49 | SGD 10.59 | 2,545,200 |
| 2026-06-10 | SGD 10.51 | SGD 10.63 | SGD 10.43 | SGD 10.55 | 2,964,000 |
| 2026-06-09 | SGD 10.39 | SGD 10.53 | SGD 10.38 | SGD 10.51 | 3,146,200 |
| 2026-06-08 | SGD 10.34 | SGD 10.52 | SGD 10.33 | SGD 10.46 | 2,592,200 |
| 2026-06-05 | SGD 10.68 | SGD 10.74 | SGD 10.53 | SGD 10.59 | 3,167,297 |
| 2026-06-04 | SGD 10.86 | SGD 10.86 | SGD 10.66 | SGD 10.66 | 4,476,600 |
| 2026-06-03 | SGD 11.00 | SGD 11.07 | SGD 10.86 | SGD 10.87 | 3,318,200 |
| 2026-06-02 | SGD 10.75 | SGD 11.00 | SGD 10.74 | SGD 10.95 | 4,996,714 |
| 2026-05-29 | SGD 10.87 | SGD 10.95 | SGD 10.76 | SGD 10.76 | 13,209,843 |
| 2026-05-28 | SGD 10.81 | SGD 10.92 | SGD 10.72 | SGD 10.72 | 4,209,000 |
| 2026-05-26 | SGD 11.12 | SGD 11.12 | SGD 10.83 | SGD 10.84 | 3,187,400 |
| 2026-05-25 | SGD 11.03 | SGD 11.13 | SGD 10.92 | SGD 11.07 | 4,292,500 |
| 2026-05-22 | SGD 10.60 | SGD 11.06 | SGD 10.56 | SGD 10.91 | 6,555,400 |
| 2026-05-21 | SGD 10.49 | SGD 10.50 | SGD 10.35 | SGD 10.42 | 3,884,800 |
| 2026-05-20 | SGD 10.23 | SGD 10.38 | SGD 10.15 | SGD 10.32 | 4,572,931 |
| 2026-05-19 | SGD 10.32 | SGD 10.37 | SGD 10.13 | SGD 10.23 | 8,262,600 |
| 2026-05-18 | SGD 10.38 | SGD 10.47 | SGD 10.07 | SGD 10.38 | 7,992,900 |
| 2026-05-15 | SGD 10.75 | SGD 10.77 | SGD 10.58 | SGD 10.60 | 4,764,600 |
| 2026-05-14 | SGD 10.90 | SGD 10.96 | SGD 10.70 | SGD 10.70 | 3,841,500 |
| 2026-05-13 | SGD 10.90 | SGD 11.01 | SGD 10.83 | SGD 10.89 | 3,945,117 |
| 2026-05-12 | SGD 10.82 | SGD 10.89 | SGD 10.78 | SGD 10.78 | 4,199,800 |
| 2026-05-11 | SGD 10.91 | SGD 11.03 | SGD 10.86 | SGD 10.91 | 2,859,500 |
| 2026-05-08 | SGD 11.00 | SGD 11.02 | SGD 10.86 | SGD 10.94 | 4,156,000 |
| 2026-05-07 | SGD 11.06 | SGD 11.19 | SGD 11.03 | SGD 11.14 | 5,558,400 |
| 2026-05-06 | SGD 11.03 | SGD 11.07 | SGD 10.91 | SGD 10.96 | 2,557,500 |
| 2026-05-05 | SGD 10.80 | SGD 11.03 | SGD 10.78 | SGD 10.97 | 3,604,000 |
| 2026-05-04 | SGD 10.90 | SGD 10.96 | SGD 10.82 | SGD 10.87 | 2,337,900 |
| 2026-04-30 | SGD 10.76 | SGD 10.90 | SGD 10.72 | SGD 10.87 | 5,122,400 |
| 2026-04-29 | SGD 10.85 | SGD 10.94 | SGD 10.68 | SGD 10.80 | 5,006,500 |
| 2026-04-28 | SGD 10.94 | SGD 11.05 | SGD 10.86 | SGD 10.89 | 4,497,000 |
| 2026-04-27 | SGD 11.27 | SGD 11.27 | SGD 10.94 | SGD 10.95 | 7,802,900 |
| 2026-04-24 | SGD 11.52 | SGD 11.54 | SGD 11.43 | SGD 11.45 | 4,387,768 |
| 2026-04-23 | SGD 11.93 | SGD 11.93 | SGD 11.43 | SGD 11.52 | 12,668,669 |
| 2026-04-22 | SGD 11.89 | SGD 12.00 | SGD 11.85 | SGD 11.93 | 7,220,825 |
| 2026-04-21 | SGD 11.80 | SGD 11.97 | SGD 11.76 | SGD 11.89 | 3,386,697 |
| 2026-04-20 | SGD 11.78 | SGD 11.83 | SGD 11.67 | SGD 11.76 | 3,047,593 |
| 2026-04-17 | SGD 12.04 | SGD 12.04 | SGD 11.87 | SGD 11.93 | 3,792,700 |
| 2026-04-16 | SGD 12.10 | SGD 12.13 | SGD 11.99 | SGD 12.00 | 4,490,000 |
| 2026-04-15 | SGD 12.18 | SGD 12.24 | SGD 11.92 | SGD 11.94 | 5,521,700 |
| 2026-04-14 | SGD 12.20 | SGD 12.20 | SGD 12.04 | SGD 12.11 | 3,639,700 |
| 2026-04-13 | SGD 12.11 | SGD 12.15 | SGD 12.01 | SGD 12.08 | 2,425,600 |
| 2026-04-10 | SGD 12.20 | SGD 12.20 | SGD 12.07 | SGD 12.13 | 3,376,200 |
| 2026-04-09 | SGD 12.18 | SGD 12.26 | SGD 12.10 | SGD 12.12 | 2,477,500 |
| 2026-04-08 | SGD 12.20 | SGD 12.24 | SGD 12.06 | SGD 12.19 | 5,021,200 |
| 2026-04-07 | SGD 11.94 | SGD 11.97 | SGD 11.78 | SGD 11.91 | 3,887,300 |
| 2026-04-06 | SGD 11.79 | SGD 11.93 | SGD 11.78 | SGD 11.88 | 2,837,600 |
| 2026-04-02 | SGD 12.09 | SGD 12.09 | SGD 11.77 | SGD 11.78 | 5,017,700 |
| 2026-04-01 | SGD 11.98 | SGD 12.05 | SGD 11.93 | SGD 12.00 | 3,623,700 |
| 2026-03-31 | SGD 11.80 | SGD 11.90 | SGD 11.77 | SGD 11.77 | 4,634,600 |
| 2026-03-30 | SGD 11.75 | SGD 11.95 | SGD 11.70 | SGD 11.80 | 9,894,800 |
| 2026-03-27 | SGD 12.11 | SGD 12.11 | SGD 11.70 | SGD 11.90 | 9,149,800 |
| 2026-03-26 | SGD 12.55 | SGD 12.55 | SGD 12.27 | SGD 12.27 | 2,640,400 |
| 2026-03-25 | SGD 12.40 | SGD 12.52 | SGD 12.35 | SGD 12.45 | 3,360,200 |
| 2026-03-24 | SGD 12.21 | SGD 12.34 | SGD 12.08 | SGD 12.27 | 3,449,400 |
| 2026-03-23 | SGD 12.10 | SGD 12.19 | SGD 12.06 | SGD 12.15 | 4,371,500 |
| 2026-03-20 | SGD 12.52 | SGD 12.59 | SGD 12.32 | SGD 12.38 | 11,725,988 |
| 2026-03-19 | SGD 12.48 | SGD 12.66 | SGD 12.42 | SGD 12.55 | 3,962,500 |
| 2026-03-18 | SGD 12.38 | SGD 12.80 | SGD 12.34 | SGD 12.76 | 5,055,800 |
| 2026-03-17 | SGD 12.29 | SGD 12.32 | SGD 12.24 | SGD 12.31 | 3,505,000 |
| 2026-03-16 | SGD 12.00 | SGD 12.19 | SGD 11.97 | SGD 12.19 | 2,320,000 |
| 2026-03-13 | SGD 12.16 | SGD 12.20 | SGD 12.05 | SGD 12.07 | 3,434,600 |
| 2026-03-12 | SGD 12.28 | SGD 12.45 | SGD 12.19 | SGD 12.21 | 5,813,700 |
| 2026-03-11 | SGD 12.22 | SGD 12.41 | SGD 12.15 | SGD 12.29 | 4,690,700 |
| 2026-03-10 | SGD 12.08 | SGD 12.13 | SGD 11.92 | SGD 12.09 | 5,826,400 |
| 2026-03-09 | SGD 11.90 | SGD 11.91 | SGD 11.59 | SGD 11.82 | 8,793,000 |
| 2026-03-06 | SGD 12.01 | SGD 12.30 | SGD 12.01 | SGD 12.27 | 4,415,600 |
| 2026-03-05 | SGD 12.30 | SGD 12.40 | SGD 12.08 | SGD 12.22 | 6,874,417 |
| 2026-03-04 | SGD 12.50 | SGD 12.58 | SGD 11.83 | SGD 12.00 | 12,948,800 |
| 2026-03-03 | SGD 12.47 | SGD 12.83 | SGD 12.41 | SGD 12.75 | 9,144,800 |
| 2026-03-02 | SGD 12.77 | SGD 12.83 | SGD 12.41 | SGD 12.47 | 13,191,087 |
| 2026-02-27 | SGD 12.93 | SGD 13.16 | SGD 12.89 | SGD 13.08 | 9,468,800 |
| 2026-02-26 | SGD 13.15 | SGD 13.16 | SGD 12.95 | SGD 13.01 | 3,656,900 |
| 2026-02-25 | SGD 13.25 | SGD 13.25 | SGD 13.11 | SGD 13.15 | 2,940,500 |
| 2026-02-24 | SGD 12.97 | SGD 13.18 | SGD 12.94 | SGD 13.17 | 5,590,900 |
| 2026-02-23 | SGD 12.95 | SGD 13.03 | SGD 12.90 | SGD 13.03 | 4,409,400 |
| 2026-02-20 | SGD 12.86 | SGD 12.96 | SGD 12.80 | SGD 12.93 | 4,290,400 |
| 2026-02-19 | SGD 12.89 | SGD 12.94 | SGD 12.70 | SGD 12.86 | 6,570,000 |
| 2026-02-16 | SGD 12.59 | SGD 12.88 | SGD 12.45 | SGD 12.86 | 4,026,600 |
| 2026-02-13 | SGD 12.62 | SGD 12.69 | SGD 12.55 | SGD 12.61 | 5,109,600 |
| 2026-02-12 | SGD 12.45 | SGD 12.67 | SGD 12.40 | SGD 12.66 | 6,862,500 |
| 2026-02-11 | SGD 12.50 | SGD 12.50 | SGD 12.30 | SGD 12.38 | 5,990,100 |
| 2026-02-10 | SGD 12.09 | SGD 12.50 | SGD 12.05 | SGD 12.50 | 6,817,400 |
| 2026-02-09 | SGD 11.77 | SGD 12.12 | SGD 11.77 | SGD 12.10 | 6,502,400 |
| 2026-02-06 | SGD 11.48 | SGD 11.65 | SGD 11.38 | SGD 11.64 | 5,664,200 |
| 2026-02-05 | SGD 11.14 | SGD 11.62 | SGD 11.02 | SGD 11.62 | 16,026,500 |
| 2026-02-04 | SGD 10.89 | SGD 10.99 | SGD 10.87 | SGD 10.95 | 2,894,900 |
| 2026-02-03 | SGD 10.88 | SGD 10.93 | SGD 10.78 | SGD 10.89 | 2,748,800 |
| 2026-02-02 | SGD 10.96 | SGD 11.01 | SGD 10.65 | SGD 10.75 | 4,236,100 |
| 2026-01-30 | SGD 11.01 | SGD 11.09 | SGD 10.90 | SGD 10.93 | 4,394,200 |
| 2026-01-29 | SGD 11.00 | SGD 11.12 | SGD 10.98 | SGD 11.08 | 3,325,800 |
| 2026-01-28 | SGD 10.96 | SGD 11.05 | SGD 10.96 | SGD 11.05 | 2,040,800 |
| 2026-01-27 | SGD 10.94 | SGD 11.02 | SGD 10.90 | SGD 11.02 | 2,921,500 |
| 2026-01-26 | SGD 11.02 | SGD 11.05 | SGD 10.90 | SGD 10.95 | 2,035,800 |
| 2026-01-23 | SGD 11.00 | SGD 11.06 | SGD 10.95 | SGD 11.02 | 3,349,700 |
| 2026-01-22 | SGD 10.81 | SGD 10.92 | SGD 10.78 | SGD 10.89 | 2,467,500 |
| 2026-01-21 | SGD 10.75 | SGD 10.77 | SGD 10.68 | SGD 10.73 | 2,328,200 |
| 2026-01-20 | SGD 10.90 | SGD 10.93 | SGD 10.78 | SGD 10.79 | 2,555,200 |
| 2026-01-19 | SGD 10.80 | SGD 10.96 | SGD 10.80 | SGD 10.96 | 2,359,400 |
| 2026-01-16 | SGD 10.88 | SGD 10.90 | SGD 10.79 | SGD 10.90 | 2,906,400 |
| 2026-01-15 | SGD 10.62 | SGD 10.81 | SGD 10.60 | SGD 10.79 | 2,683,800 |
| 2026-01-14 | SGD 10.75 | SGD 10.79 | SGD 10.63 | SGD 10.67 | 3,788,300 |
| 2026-01-13 | SGD 10.62 | SGD 10.84 | SGD 10.58 | SGD 10.83 | 4,704,700 |
| 2026-01-12 | SGD 10.54 | SGD 10.58 | SGD 10.48 | SGD 10.50 | 1,800,700 |
| 2026-01-09 | SGD 10.54 | SGD 10.56 | SGD 10.46 | SGD 10.47 | 2,061,800 |
| 2026-01-08 | SGD 10.48 | SGD 10.58 | SGD 10.47 | SGD 10.54 | 1,934,800 |
| 2026-01-07 | SGD 10.69 | SGD 10.69 | SGD 10.46 | SGD 10.48 | 3,714,900 |
| 2026-01-06 | SGD 10.55 | SGD 10.66 | SGD 10.47 | SGD 10.66 | 3,433,800 |
| 2026-01-05 | SGD 10.37 | SGD 10.55 | SGD 10.37 | SGD 10.52 | 3,619,800 |
| 2026-01-02 | SGD 10.33 | SGD 10.44 | SGD 10.29 | SGD 10.37 | 2,741,600 |
| 2025-12-31 | SGD 10.30 | SGD 10.35 | SGD 10.30 | SGD 10.35 | 1,500,100 |
| 2025-12-30 | SGD 10.32 | SGD 10.34 | SGD 10.28 | SGD 10.29 | 1,924,700 |
| 2025-12-29 | SGD 10.31 | SGD 10.33 | SGD 10.26 | SGD 10.26 | 1,066,100 |
| 2025-12-26 | SGD 10.30 | SGD 10.34 | SGD 10.24 | SGD 10.25 | 1,018,500 |
| 2025-12-24 | SGD 10.29 | SGD 10.35 | SGD 10.27 | SGD 10.35 | 1,113,900 |
| 2025-12-23 | SGD 10.22 | SGD 10.32 | SGD 10.18 | SGD 10.30 | 3,309,400 |
| 2025-12-22 | SGD 10.14 | SGD 10.21 | SGD 10.11 | SGD 10.20 | 2,269,870 |
| 2025-12-19 | SGD 10.13 | SGD 10.13 | SGD 10.01 | SGD 10.03 | 4,461,300 |
| 2025-12-18 | SGD 10.10 | SGD 10.13 | SGD 10.06 | SGD 10.06 | 1,900,000 |
| 2025-12-17 | SGD 10.00 | SGD 10.12 | SGD 9.98 | SGD 10.10 | 2,050,700 |
| 2025-12-16 | SGD 10.07 | SGD 10.10 | SGD 10.00 | SGD 10.06 | 2,614,300 |
| 2025-12-15 | SGD 10.14 | SGD 10.14 | SGD 10.06 | SGD 10.10 | 2,052,600 |
| 2025-12-12 | SGD 10.18 | SGD 10.23 | SGD 10.12 | SGD 10.22 | 4,046,400 |
| 2025-12-11 | SGD 10.16 | SGD 10.19 | SGD 10.03 | SGD 10.03 | 2,322,200 |
| 2025-12-10 | SGD 10.20 | SGD 10.24 | SGD 10.07 | SGD 10.11 | 2,180,600 |
| 2025-12-09 | SGD 10.10 | SGD 10.17 | SGD 10.10 | SGD 10.15 | 2,066,100 |
| 2025-12-08 | SGD 10.14 | SGD 10.20 | SGD 10.10 | SGD 10.10 | 2,010,408 |
| 2025-12-05 | SGD 10.14 | SGD 10.26 | SGD 10.13 | SGD 10.23 | 2,653,000 |
| 2025-12-04 | SGD 10.30 | SGD 10.31 | SGD 10.15 | SGD 10.15 | 2,467,700 |
| 2025-12-03 | SGD 10.28 | SGD 10.32 | SGD 10.22 | SGD 10.28 | 2,011,500 |
| 2025-12-02 | SGD 10.22 | SGD 10.30 | SGD 10.17 | SGD 10.27 | 2,738,000 |
| 2025-12-01 | SGD 10.27 | SGD 10.38 | SGD 10.19 | SGD 10.25 | 4,711,200 |
| 2025-11-28 | SGD 10.29 | SGD 10.33 | SGD 10.24 | SGD 10.24 | 1,847,400 |
| 2025-11-27 | SGD 10.24 | SGD 10.33 | SGD 10.20 | SGD 10.26 | 4,126,600 |
| 2025-11-26 | SGD 10.20 | SGD 10.24 | SGD 10.15 | SGD 10.21 | 3,128,700 |
| 2025-11-25 | SGD 10.18 | SGD 10.23 | SGD 10.06 | SGD 10.13 | 3,262,300 |
| 2025-11-24 | SGD 9.91 | SGD 10.13 | SGD 9.89 | SGD 10.13 | 21,461,561 |
| 2025-11-21 | SGD 10.00 | SGD 10.08 | SGD 9.81 | SGD 9.87 | 5,968,500 |
| 2025-11-20 | SGD 10.20 | SGD 10.20 | SGD 10.05 | SGD 10.05 | 3,420,700 |
| 2025-11-19 | SGD 9.96 | SGD 10.12 | SGD 9.96 | SGD 10.06 | 4,049,100 |
| 2025-11-18 | SGD 10.03 | SGD 10.08 | SGD 9.99 | SGD 9.99 | 3,301,000 |
| 2025-11-17 | SGD 10.00 | SGD 10.12 | SGD 10.00 | SGD 10.09 | 2,992,300 |
| 2025-11-14 | SGD 10.05 | SGD 10.13 | SGD 10.01 | SGD 10.04 | 4,358,200 |
| 2025-11-13 | SGD 10.17 | SGD 10.21 | SGD 10.09 | SGD 10.20 | 3,490,700 |
| 2025-11-12 | SGD 10.19 | SGD 10.21 | SGD 10.08 | SGD 10.19 | 2,981,700 |
| 2025-11-11 | SGD 10.14 | SGD 10.26 | SGD 10.14 | SGD 10.15 | 3,288,100 |
| 2025-11-10 | SGD 10.14 | SGD 10.16 | SGD 10.05 | SGD 10.11 | 3,482,200 |
| 2025-11-07 | SGD 10.34 | SGD 10.38 | SGD 10.14 | SGD 10.16 | 3,513,500 |
| 2025-11-06 | SGD 10.08 | SGD 10.34 | SGD 10.07 | SGD 10.34 | 5,079,100 |
| 2025-11-05 | SGD 10.00 | SGD 10.10 | SGD 9.89 | SGD 10.09 | 5,914,500 |
| 2025-11-04 | SGD 10.24 | SGD 10.24 | SGD 10.00 | SGD 10.08 | 3,852,100 |
| 2025-11-03 | SGD 10.25 | SGD 10.30 | SGD 10.18 | SGD 10.24 | 4,826,700 |
| 2025-10-31 | SGD 10.10 | SGD 10.35 | SGD 10.09 | SGD 10.19 | 6,561,400 |
| 2025-10-30 | SGD 9.95 | SGD 10.05 | SGD 9.85 | SGD 10.05 | 9,458,300 |
| 2025-10-29 | SGD 9.89 | SGD 9.92 | SGD 9.85 | SGD 9.89 | 2,764,100 |
| 2025-10-28 | SGD 9.81 | SGD 9.93 | SGD 9.81 | SGD 9.84 | 4,295,600 |
| 2025-10-27 | SGD 9.70 | SGD 9.80 | SGD 9.70 | SGD 9.80 | 2,979,600 |
| 2025-10-24 | SGD 9.56 | SGD 9.69 | SGD 9.56 | SGD 9.68 | 2,651,300 |
| 2025-10-23 | SGD 9.59 | SGD 9.65 | SGD 9.50 | SGD 9.62 | 2,455,900 |
| 2025-10-22 | SGD 9.54 | SGD 9.62 | SGD 9.48 | SGD 9.59 | 2,989,900 |
| 2025-10-21 | SGD 9.56 | SGD 9.60 | SGD 9.42 | SGD 9.51 | 3,568,800 |
| 2025-10-17 | SGD 9.53 | SGD 9.58 | SGD 9.30 | SGD 9.36 | 5,439,000 |
| 2025-10-16 | SGD 9.40 | SGD 9.60 | SGD 9.33 | SGD 9.44 | 4,719,900 |
| 2025-10-15 | SGD 9.10 | SGD 9.37 | SGD 9.07 | SGD 9.30 | 6,770,100 |
| 2025-10-14 | SGD 9.17 | SGD 9.22 | SGD 8.96 | SGD 9.01 | 4,166,200 |
| 2025-10-13 | SGD 9.01 | SGD 9.16 | SGD 8.93 | SGD 9.16 | 3,230,000 |
| 2025-10-10 | SGD 9.27 | SGD 9.34 | SGD 9.16 | SGD 9.16 | 3,081,000 |
| 2025-10-09 | SGD 9.22 | SGD 9.25 | SGD 9.15 | SGD 9.17 | 1,932,500 |