Keppel

BN4.SI · Yahoo Finance · Daily prices

SGD 11.03 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:44 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.

The latest available daily price is more than four days old.

Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.

Recent daily OHLC and volume

Date	Open	High	Low	Close	Volume
2026-09-18	11.120	11.150	11.010	11.030	5,978,025
2026-09-17	11.100	11.230	11.090	11.120	2,276,900
2026-09-16	11.160	11.230	11.060	11.100	4,081,600
2026-09-15	11.320	11.350	11.180	11.200	3,346,000
2026-09-14	11.420	11.420	11.300	11.330	2,623,900
2026-09-11	11.490	11.490	11.350	11.430	3,066,400
2026-09-10	11.690	11.690	11.450	11.470	5,912,000
2026-09-09	11.880	11.880	11.680	11.800	4,323,400
2026-09-08	11.700	11.910	11.680	11.880	4,676,500
2026-09-07	11.490	11.790	11.490	11.790	4,286,500
2026-09-04	11.480	11.630	11.480	11.540	2,347,497
2026-09-03	11.530	11.610	11.410	11.480	2,922,000
2026-09-02	11.500	11.600	11.460	11.530	2,403,000
2026-09-01	11.730	11.730	11.510	11.570	3,087,100
2026-08-31	11.340	11.630	11.340	11.600	5,865,800
2026-08-28	11.440	11.480	11.320	11.460	3,055,100
2026-08-27	11.360	11.470	11.330	11.470	2,427,900
2026-08-26	11.440	11.480	11.330	11.410	2,467,500
2026-08-25	11.330	11.480	11.330	11.440	2,907,700
2026-08-24	11.270	11.450	11.250	11.350	2,368,000
2026-08-21	11.220	11.370	11.220	11.320	2,743,500
2026-08-20	11.230	11.440	11.160	11.270	5,003,700
2026-08-19	11.300	11.340	11.200	11.230	4,368,100
2026-08-18	11.410	11.500	11.310	11.320	3,491,500
2026-08-17	11.090	11.560	11.090	11.510	6,250,700
2026-08-14	11.110	11.200	11.040	11.170	3,360,680
2026-08-13	11.350	11.390	11.090	11.110	4,316,200
2026-08-12	11.100	11.330	11.100	11.290	5,736,000
2026-08-11	11.180	11.240	10.950	11.080	5,757,700
2026-08-07	11.160	11.250	11.120	11.180	3,287,800
2026-08-06	11.260	11.310	11.150	11.160	4,208,800
2026-08-05	11.350	11.350	11.190	11.210	3,241,500
2026-08-04	11.250	11.370	11.220	11.260	3,407,300
2026-08-03	11.390	11.390	11.170	11.210	6,033,700
2026-07-31	11.540	11.670	11.410	11.470	6,199,800
2026-07-30	11.910	11.940	11.350	11.480	8,718,600
2026-07-29	11.740	12.040	11.630	12.000	7,794,400
2026-07-28	11.550	11.720	11.540	11.660	7,355,800
2026-07-27	11.400	11.400	11.210	11.350	2,420,300
2026-07-24	11.300	11.460	11.260	11.450	2,236,200
2026-07-23	11.450	11.570	11.360	11.420	2,242,600
2026-07-22	11.320	11.350	11.190	11.350	2,054,900
2026-07-21	11.130	11.350	11.120	11.300	2,461,300
2026-07-20	11.380	11.380	11.110	11.160	2,317,200
2026-07-17	11.400	11.400	11.200	11.300	2,861,600
2026-07-16	11.530	11.530	11.350	11.460	3,764,400
2026-07-15	11.480	11.530	11.360	11.530	2,547,800
2026-07-14	11.430	11.440	11.170	11.440	4,414,600
2026-07-13	11.460	11.690	11.380	11.590	5,877,100
2026-07-10	10.980	11.500	10.960	11.480	8,702,400
2026-07-09	10.860	10.920	10.770	10.890	3,092,100
2026-07-08	10.930	10.930	10.780	10.790	2,613,900
2026-07-07	10.850	10.950	10.760	10.940	2,702,600
2026-07-06	10.810	10.830	10.710	10.790	2,203,000
2026-07-03	10.980	10.980	10.820	10.860	2,606,100
2026-07-02	10.900	10.920	10.820	10.900	1,974,400
2026-07-01	11.020	11.020	10.820	10.840	2,716,100
2026-06-30	11.130	11.150	10.940	10.940	3,344,800
2026-06-29	11.140	11.150	11.020	11.110	1,807,700
2026-06-26	11.170	11.210	10.900	11.060	4,198,700