SES - Delayed Quote • SGD
Keppel Ltd. (BN4.SI)
At close: 5:14 PM GMT+8
Currency in SGD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 6.97 | 7.01 | 6.90 | 6.97 | 6.97 | 3,503,400 |
| Apr 18, 2024 | 6.89 | 7.02 | 6.87 | 7.00 | 7.00 | 3,972,500 |
| Apr 17, 2024 | 6.89 | 6.90 | 6.84 | 6.87 | 6.87 | 3,734,200 |
| Apr 16, 2024 | 6.97 | 7.02 | 6.84 | 6.89 | 6.89 | 4,289,400 |
| Apr 15, 2024 | 7.08 | 7.08 | 6.94 | 6.98 | 6.98 | 7,040,400 |
| Apr 12, 2024 | 7.22 | 7.23 | 7.15 | 7.16 | 7.16 | 2,896,800 |
| Apr 11, 2024 | 7.25 | 7.28 | 7.19 | 7.20 | 7.20 | 4,681,500 |
| Apr 9, 2024 | 7.31 | 7.37 | 7.28 | 7.29 | 7.29 | 2,071,700 |
| Apr 8, 2024 | 7.33 | 7.34 | 7.27 | 7.27 | 7.27 | 1,811,400 |
| Apr 5, 2024 | 7.30 | 7.32 | 7.26 | 7.30 | 7.30 | 2,810,200 |
| Apr 4, 2024 | 7.35 | 7.38 | 7.28 | 7.32 | 7.32 | 1,770,100 |
| Apr 3, 2024 | 7.37 | 7.37 | 7.30 | 7.30 | 7.30 | 2,270,000 |
| Apr 2, 2024 | 7.36 | 7.42 | 7.35 | 7.39 | 7.39 | 2,233,600 |
| Apr 1, 2024 | 7.40 | 7.41 | 7.34 | 7.36 | 7.36 | 1,674,100 |
| Mar 28, 2024 | 7.44 | 7.44 | 7.34 | 7.34 | 7.34 | 2,508,700 |
| Mar 27, 2024 | 7.43 | 7.44 | 7.36 | 7.41 | 7.41 | 3,843,400 |
| Mar 26, 2024 | 7.32 | 7.45 | 7.28 | 7.44 | 7.44 | 5,923,600 |
| Mar 25, 2024 | 7.34 | 7.38 | 7.29 | 7.30 | 7.30 | 1,847,100 |
| Mar 22, 2024 | 7.33 | 7.37 | 7.30 | 7.35 | 7.35 | 1,973,600 |
| Mar 21, 2024 | 7.24 | 7.36 | 7.23 | 7.33 | 7.33 | 5,830,900 |
| Mar 20, 2024 | 7.20 | 7.24 | 7.16 | 7.18 | 7.18 | 1,966,200 |
| Mar 19, 2024 | 7.17 | 7.21 | 7.15 | 7.15 | 7.15 | 2,030,800 |
| Mar 18, 2024 | 7.25 | 7.27 | 7.16 | 7.17 | 7.17 | 2,917,000 |
| Mar 15, 2024 | 7.22 | 7.28 | 7.19 | 7.28 | 7.28 | 10,328,042 |
| Mar 14, 2024 | 7.18 | 7.29 | 7.16 | 7.29 | 7.29 | 3,498,100 |
| Mar 13, 2024 | 7.15 | 7.21 | 7.14 | 7.15 | 7.15 | 3,064,300 |
| Mar 12, 2024 | 7.16 | 7.21 | 7.11 | 7.11 | 7.11 | 1,551,423 |
| Mar 11, 2024 | 7.14 | 7.19 | 7.12 | 7.18 | 7.18 | 1,819,200 |
| Mar 8, 2024 | 7.16 | 7.19 | 7.14 | 7.16 | 7.16 | 1,898,300 |
| Mar 7, 2024 | 7.20 | 7.20 | 7.13 | 7.14 | 7.14 | 2,322,700 |
| Mar 6, 2024 | 7.09 | 7.20 | 7.09 | 7.17 | 7.17 | 2,514,200 |
| Mar 5, 2024 | 7.14 | 7.16 | 7.08 | 7.11 | 7.11 | 2,127,600 |
| Mar 4, 2024 | 7.20 | 7.22 | 7.11 | 7.12 | 7.12 | 1,309,400 |
| Mar 1, 2024 | 7.24 | 7.24 | 7.07 | 7.17 | 7.17 | 3,543,419 |
| Feb 29, 2024 | 7.13 | 7.28 | 7.12 | 7.24 | 7.24 | 6,845,800 |
| Feb 28, 2024 | 7.20 | 7.24 | 7.11 | 7.12 | 7.12 | 3,467,800 |
| Feb 27, 2024 | 7.24 | 7.24 | 7.15 | 7.19 | 7.19 | 2,099,300 |
| Feb 26, 2024 | 7.21 | 7.25 | 7.16 | 7.21 | 7.21 | 2,293,800 |
| Feb 23, 2024 | 7.29 | 7.30 | 7.23 | 7.26 | 7.26 | 2,320,400 |
| Feb 22, 2024 | 7.34 | 7.35 | 7.27 | 7.33 | 7.33 | 2,518,300 |
| Feb 21, 2024 | 7.35 | 7.39 | 7.25 | 7.26 | 7.26 | 3,041,300 |
| Feb 20, 2024 | 7.35 | 7.39 | 7.33 | 7.39 | 7.39 | 2,370,300 |
| Feb 19, 2024 | 7.34 | 7.38 | 7.31 | 7.33 | 7.33 | 1,964,100 |
| Feb 16, 2024 | 7.37 | 7.37 | 7.29 | 7.34 | 7.34 | 3,191,400 |
| Feb 15, 2024 | 7.20 | 7.38 | 7.20 | 7.37 | 7.37 | 7,630,400 |
| Feb 14, 2024 | 7.07 | 7.19 | 7.06 | 7.17 | 7.17 | 3,268,900 |
| Feb 13, 2024 | 7.12 | 7.19 | 7.08 | 7.15 | 7.15 | 3,186,800 |
| Feb 9, 2024 | 7.07 | 7.13 | 7.03 | 7.13 | 7.13 | 2,684,800 |
| Feb 8, 2024 | 7.16 | 7.17 | 7.07 | 7.11 | 7.11 | 2,570,700 |
| Feb 7, 2024 | 7.20 | 7.20 | 7.13 | 7.15 | 7.15 | 2,761,800 |
| Feb 6, 2024 | 7.05 | 7.17 | 7.05 | 7.16 | 7.16 | 4,299,900 |
| Feb 5, 2024 | 7.22 | 7.24 | 7.05 | 7.10 | 7.10 | 7,384,100 |
| Feb 2, 2024 | 7.18 | 7.32 | 7.15 | 7.29 | 7.29 | 10,515,900 |
| Feb 1, 2024 | 7.09 | 7.17 | 7.07 | 7.15 | 7.15 | 6,700,600 |
| Jan 31, 2024 | 7.07 | 7.17 | 7.02 | 7.16 | 7.16 | 8,152,000 |
| Jan 30, 2024 | 6.91 | 7.14 | 6.88 | 7.14 | 7.14 | 10,352,500 |
| Jan 29, 2024 | 6.90 | 6.90 | 6.81 | 6.85 | 6.85 | 2,188,900 |
| Jan 26, 2024 | 6.89 | 6.95 | 6.85 | 6.88 | 6.88 | 3,871,800 |
| Jan 25, 2024 | 6.87 | 6.90 | 6.83 | 6.90 | 6.90 | 2,685,200 |
| Jan 24, 2024 | 6.82 | 6.87 | 6.80 | 6.86 | 6.86 | 2,986,400 |
| Jan 23, 2024 | 6.90 | 6.90 | 6.83 | 6.83 | 6.83 | 2,868,400 |
| Jan 22, 2024 | 6.93 | 6.95 | 6.82 | 6.84 | 6.84 | 2,653,100 |
| Jan 19, 2024 | 6.89 | 6.94 | 6.86 | 6.87 | 6.87 | 1,879,700 |
| Jan 18, 2024 | 6.86 | 6.88 | 6.78 | 6.85 | 6.85 | 3,048,100 |
| Jan 17, 2024 | 6.95 | 6.96 | 6.86 | 6.87 | 6.87 | 3,908,000 |
| Jan 16, 2024 | 6.94 | 7.04 | 6.90 | 6.99 | 6.99 | 2,639,500 |
| Jan 15, 2024 | 6.94 | 6.99 | 6.92 | 6.99 | 6.99 | 1,426,900 |
| Jan 12, 2024 | 6.93 | 6.93 | 6.87 | 6.92 | 6.92 | 2,545,000 |
| Jan 11, 2024 | 6.97 | 7.00 | 6.93 | 6.95 | 6.95 | 2,127,100 |
| Jan 10, 2024 | 6.94 | 7.00 | 6.91 | 6.96 | 6.96 | 3,056,600 |
| Jan 9, 2024 | 6.98 | 7.01 | 6.94 | 6.95 | 6.95 | 1,913,200 |
| Jan 8, 2024 | 7.02 | 7.09 | 6.93 | 6.94 | 6.94 | 2,568,600 |
| Jan 5, 2024 | 6.98 | 7.05 | 6.98 | 7.05 | 7.05 | 2,037,300 |
| Jan 4, 2024 | 7.05 | 7.08 | 6.96 | 6.99 | 6.99 | 3,191,900 |
| Jan 3, 2024 | 7.02 | 7.14 | 7.00 | 7.11 | 7.11 | 5,182,100 |
| Jan 2, 2024 | 7.07 | 7.16 | 7.04 | 7.07 | 7.07 | 3,501,700 |
| Dec 29, 2023 | 7.05 | 7.07 | 7.02 | 7.07 | 7.07 | 3,672,300 |
| Dec 28, 2023 | 7.01 | 7.08 | 7.00 | 7.03 | 7.03 | 5,582,000 |
| Dec 27, 2023 | 6.94 | 7.00 | 6.91 | 6.98 | 6.98 | 3,540,200 |
| Dec 26, 2023 | 6.94 | 6.94 | 6.89 | 6.92 | 6.92 | 870,900 |
| Dec 22, 2023 | 6.90 | 6.95 | 6.89 | 6.91 | 6.91 | 2,972,700 |
| Dec 21, 2023 | 6.82 | 6.89 | 6.79 | 6.89 | 6.89 | 1,632,800 |
| Dec 20, 2023 | 6.86 | 6.92 | 6.83 | 6.85 | 6.85 | 2,988,800 |
| Dec 19, 2023 | 6.78 | 6.85 | 6.73 | 6.81 | 6.81 | 2,163,800 |
| Dec 18, 2023 | 6.78 | 6.81 | 6.74 | 6.78 | 6.78 | 1,161,600 |
| Dec 15, 2023 | 6.85 | 6.86 | 6.78 | 6.85 | 6.85 | 4,673,000 |
| Dec 14, 2023 | 6.83 | 6.91 | 6.79 | 6.81 | 6.81 | 3,951,500 |
| Dec 13, 2023 | 6.71 | 6.77 | 6.68 | 6.76 | 6.76 | 1,690,500 |
| Dec 12, 2023 | 6.76 | 6.76 | 6.69 | 6.73 | 6.73 | 2,262,300 |
| Dec 11, 2023 | 6.77 | 6.77 | 6.70 | 6.73 | 6.73 | 1,486,400 |
| Dec 8, 2023 | 6.75 | 6.80 | 6.71 | 6.77 | 6.77 | 2,380,400 |
| Dec 7, 2023 | 6.75 | 6.80 | 6.65 | 6.70 | 6.70 | 4,020,200 |
| Dec 6, 2023 | 6.76 | 6.81 | 6.69 | 6.81 | 6.81 | 2,080,600 |
| Dec 5, 2023 | 6.79 | 6.84 | 6.72 | 6.75 | 6.75 | 2,809,600 |
| Dec 4, 2023 | 6.86 | 6.95 | 6.78 | 6.81 | 6.81 | 5,245,500 |
| Dec 1, 2023 | 6.65 | 6.85 | 6.63 | 6.85 | 6.85 | 7,576,800 |
| Nov 30, 2023 | 6.45 | 6.67 | 6.41 | 6.67 | 6.67 | 15,463,600 |
| Nov 29, 2023 | 6.36 | 6.46 | 6.36 | 6.43 | 6.43 | 3,302,100 |
| Nov 28, 2023 | 6.36 | 6.39 | 6.33 | 6.34 | 6.34 | 1,509,900 |
| Nov 27, 2023 | 6.43 | 6.45 | 6.32 | 6.36 | 6.36 | 1,986,600 |
| Nov 24, 2023 | 6.44 | 6.49 | 6.41 | 6.43 | 6.43 | 770,900 |
| Nov 23, 2023 | 6.44 | 6.49 | 6.44 | 6.47 | 6.47 | 711,600 |
| Nov 22, 2023 | 6.39 | 6.51 | 6.39 | 6.48 | 6.48 | 2,030,400 |
| Nov 21, 2023 | 6.44 | 6.45 | 6.40 | 6.42 | 6.42 | 1,264,600 |
| Nov 20, 2023 | 6.47 | 6.50 | 6.39 | 6.43 | 6.43 | 1,582,800 |
| Nov 17, 2023 | 6.36 | 6.47 | 6.34 | 6.47 | 6.47 | 2,348,800 |
| Nov 16, 2023 | 6.38 | 6.41 | 6.30 | 6.39 | 6.39 | 2,559,600 |
| Nov 15, 2023 | 6.29 | 6.44 | 6.28 | 6.42 | 6.42 | 5,161,200 |
| Nov 14, 2023 | 6.30 | 6.30 | 6.18 | 6.22 | 6.22 | 2,764,400 |
| Nov 10, 2023 | 6.26 | 6.30 | 6.24 | 6.26 | 6.26 | 1,415,100 |
| Nov 9, 2023 | 6.29 | 6.35 | 6.27 | 6.32 | 6.32 | 2,828,000 |
| Nov 8, 2023 | 6.41 | 6.43 | 6.28 | 6.30 | 6.30 | 2,838,600 |
| Nov 7, 2023 | 6.45 | 6.49 | 6.41 | 6.43 | 6.43 | 2,112,000 |
| Nov 6, 2023 | 6.47 | 6.49 | 6.42 | 6.49 | 6.49 | 2,479,000 |
| Nov 3, 2023 | 6.27 | 6.44 | 6.26 | 6.41 | 6.41 | 4,617,300 |
| Nov 2, 2023 | 6.26 | 6.29 | 6.19 | 6.22 | 6.22 | 3,266,000 |
| Nov 1, 2023 | 6.21 | 6.23 | 6.16 | 6.19 | 6.19 | 2,343,200 |
| Oct 31, 2023 | 6.26 | 6.31 | 6.18 | 6.21 | 6.21 | 2,750,100 |
| Oct 30, 2023 | 6.22 | 6.25 | 6.16 | 6.22 | 6.22 | 3,662,702 |
| Oct 27, 2023 | 6.24 | 6.26 | 6.20 | 6.24 | 6.24 | 2,717,100 |
| Oct 26, 2023 | 6.20 | 6.25 | 6.15 | 6.24 | 6.24 | 3,860,200 |
| Oct 25, 2023 | 6.28 | 6.31 | 6.21 | 6.21 | 6.21 | 4,337,100 |
| Oct 24, 2023 | 6.16 | 6.24 | 6.11 | 6.23 | 6.23 | 4,172,315 |
| Oct 23, 2023 | 6.18 | 6.22 | 6.13 | 6.13 | 6.13 | 3,937,900 |
| Oct 20, 2023 | 6.12 | 6.32 | 6.11 | 6.17 | 6.17 | 6,346,715 |
| Oct 19, 2023 | 6.09 | 6.14 | 6.01 | 6.09 | 6.09 | 5,117,742 |
| Oct 18, 2023 | 6.41 | 6.41 | 6.15 | 6.16 | 6.16 | 6,638,521 |
| Oct 17, 2023 | 6.43 | 6.44 | 6.36 | 6.38 | 6.38 | 3,971,235 |
| Oct 16, 2023 | 6.46 | 6.47 | 6.39 | 6.41 | 6.41 | 2,428,302 |
| Oct 13, 2023 | 6.54 | 6.56 | 6.48 | 6.49 | 6.49 | 2,369,427 |
| Oct 12, 2023 | 6.52 | 6.61 | 6.48 | 6.59 | 6.59 | 3,238,693 |
| Oct 11, 2023 | 6.50 | 6.52 | 6.45 | 6.49 | 6.49 | 2,275,783 |
| Oct 10, 2023 | 6.43 | 6.48 | 6.43 | 6.45 | 6.45 | 3,078,071 |
| Oct 9, 2023 | 6.43 | 6.44 | 6.36 | 6.40 | 6.40 | 2,661,747 |
| Oct 6, 2023 | 6.37 | 6.44 | 6.36 | 6.42 | 6.42 | 3,100,021 |
| Oct 5, 2023 | 6.38 | 6.40 | 6.35 | 6.37 | 6.37 | 3,196,332 |
| Oct 4, 2023 | 6.49 | 6.50 | 6.32 | 6.35 | 6.35 | 8,231,508 |
| Oct 3, 2023 | 6.58 | 6.60 | 6.50 | 6.53 | 6.53 | 5,117,537 |
| Oct 2, 2023 | 6.64 | 6.70 | 6.58 | 6.61 | 6.61 | 3,322,286 |
| Sep 29, 2023 | 6.66 | 6.67 | 6.63 | 6.63 | 6.63 | 2,114,751 |
| Sep 28, 2023 | 6.60 | 6.68 | 6.59 | 6.65 | 6.65 | 3,236,736 |
| Sep 27, 2023 | 6.57 | 6.61 | 6.56 | 6.59 | 6.59 | 3,607,836 |
| Sep 26, 2023 | 6.60 | 6.66 | 6.58 | 6.62 | 6.62 | 2,880,525 |
| Sep 25, 2023 | 6.56 | 6.59 | 6.52 | 6.58 | 6.58 | 2,423,071 |
| Sep 22, 2023 | 6.52 | 6.59 | 6.50 | 6.56 | 6.56 | 2,311,989 |
| Sep 21, 2023 | 6.66 | 6.66 | 6.52 | 6.55 | 6.55 | 4,066,623 |
| Sep 20, 2023 | 6.63 | 6.69 | 6.63 | 6.68 | 6.68 | 1,681,913 |
| Sep 19, 2023 | 6.73 | 6.74 | 6.60 | 6.62 | 6.62 | 4,138,934 |
| Sep 18, 2023 | 6.81 | 6.81 | 6.73 | 6.73 | 6.73 | 2,746,366 |
| Sep 15, 2023 | 6.72 | 6.87 | 6.70 | 6.83 | 6.83 | 8,443,721 |
| Sep 14, 2023 | 6.73 | 6.75 | 6.65 | 6.68 | 6.68 | 3,058,993 |
| Sep 13, 2023 | 6.76 | 6.78 | 6.67 | 6.72 | 6.72 | 3,188,024 |
| Sep 12, 2023 | 6.68 | 6.76 | 6.65 | 6.76 | 6.76 | 2,879,294 |
| Sep 11, 2023 | 6.66 | 6.70 | 6.63 | 6.68 | 6.68 | 2,443,892 |
| Sep 8, 2023 | 6.68 | 6.68 | 6.59 | 6.64 | 6.64 | 2,245,423 |
| Sep 7, 2023 | 6.62 | 6.68 | 6.59 | 6.68 | 6.68 | 2,825,856 |
| Sep 6, 2023 | 6.68 | 6.74 | 6.62 | 6.64 | 6.64 | 2,424,301 |
| Sep 5, 2023 | 6.75 | 6.75 | 6.66 | 6.68 | 6.68 | 1,627,962 |
| Sep 4, 2023 | 6.81 | 6.82 | 6.75 | 6.75 | 6.75 | 2,185,728 |
| Aug 31, 2023 | 6.69 | 6.80 | 6.66 | 6.77 | 6.77 | 7,221,006 |
| Aug 30, 2023 | 6.74 | 6.75 | 6.65 | 6.68 | 6.68 | 3,392,648 |
| Aug 29, 2023 | 6.74 | 6.74 | 6.66 | 6.70 | 6.70 | 3,284,849 |
| Aug 28, 2023 | 6.57 | 6.74 | 6.55 | 6.70 | 6.70 | 4,683,161 |
| Aug 25, 2023 | 6.51 | 6.55 | 6.49 | 6.53 | 6.53 | 2,535,485 |
| Aug 24, 2023 | 6.55 | 6.57 | 6.51 | 6.53 | 6.53 | 3,353,364 |
| Aug 23, 2023 | 6.49 | 6.58 | 6.47 | 6.52 | 6.52 | 3,072,327 |
| Aug 22, 2023 | 6.55 | 6.56 | 6.46 | 6.53 | 6.53 | 3,761,278 |
| Aug 21, 2023 | 6.52 | 6.56 | 6.49 | 6.53 | 6.53 | 3,784,664 |
| Aug 18, 2023 | 6.63 | 6.66 | 6.49 | 6.51 | 6.51 | 6,535,748 |
| Aug 17, 2023 | 6.68 | 6.71 | 6.60 | 6.67 | 6.67 | 4,841,116 |
| Aug 16, 2023 | 6.74 | 6.80 | 6.68 | 6.73 | 6.73 | 4,417,612 |
| Aug 15, 2023 | 6.82 | 6.87 | 6.76 | 6.78 | 6.78 | 2,893,551 |
| Aug 14, 2023 | 6.90 | 6.91 | 6.75 | 6.81 | 6.81 | 4,641,723 |
| Aug 11, 2023 | 6.92 | 6.95 | 6.87 | 6.93 | 6.93 | 2,299,066 |
| Aug 10, 2023 | 6.96 | 6.96 | 6.88 | 6.92 | 6.92 | 2,782,982 |
| Aug 8, 2023 | 7.05 | 7.05 | 6.96 | 6.97 | 6.97 | 1,975,873 |
| Aug 7, 2023 | 0.15 Dividend | |||||
| Aug 7, 2023 | 6.90 | 7.01 | 6.87 | 7.01 | 7.01 | 3,218,692 |
| Aug 4, 2023 | 7.13 | 7.14 | 7.04 | 7.06 | 6.91 | 4,324,993 |
| Aug 3, 2023 | 7.07 | 7.18 | 7.07 | 7.11 | 6.96 | 4,401,509 |
| Aug 2, 2023 | 7.21 | 7.21 | 7.04 | 7.09 | 6.94 | 5,565,042 |
| Aug 1, 2023 | 7.25 | 7.27 | 7.17 | 7.20 | 7.05 | 3,830,409 |
| Jul 31, 2023 | 7.07 | 7.26 | 7.07 | 7.20 | 7.04 | 8,116,119 |
| Jul 28, 2023 | 6.91 | 7.02 | 6.88 | 7.02 | 6.87 | 11,031,620 |
| Jul 27, 2023 | 6.82 | 6.84 | 6.76 | 6.79 | 6.64 | 4,900,913 |
| Jul 26, 2023 | 6.71 | 6.82 | 6.69 | 6.81 | 6.67 | 4,678,648 |
| Jul 25, 2023 | 6.60 | 6.73 | 6.56 | 6.72 | 6.57 | 4,453,921 |
| Jul 24, 2023 | 6.61 | 6.63 | 6.51 | 6.55 | 6.41 | 3,615,118 |
| Jul 21, 2023 | 6.79 | 6.79 | 6.60 | 6.62 | 6.48 | 4,658,032 |
| Jul 20, 2023 | 6.69 | 6.80 | 6.68 | 6.79 | 6.64 | 3,479,626 |
| Jul 19, 2023 | 6.70 | 6.73 | 6.66 | 6.69 | 6.55 | 2,025,824 |
| Jul 18, 2023 | 6.65 | 6.71 | 6.63 | 6.68 | 6.54 | 2,365,735 |
| Jul 17, 2023 | 6.64 | 6.67 | 6.55 | 6.67 | 6.53 | 2,992,119 |
| Jul 14, 2023 | 6.63 | 6.68 | 6.60 | 6.65 | 6.51 | 3,552,039 |
| Jul 13, 2023 | 6.42 | 6.60 | 6.41 | 6.59 | 6.45 | 4,881,528 |
| Jul 12, 2023 | 6.40 | 6.42 | 6.33 | 6.37 | 6.23 | 5,223,388 |
| Jul 11, 2023 | 6.34 | 6.39 | 6.32 | 6.37 | 6.23 | 1,894,537 |
| Jul 10, 2023 | 6.30 | 6.35 | 6.25 | 6.31 | 6.17 | 2,702,056 |
| Jul 7, 2023 | 6.25 | 6.32 | 6.21 | 6.29 | 6.15 | 3,867,539 |
| Jul 6, 2023 | 6.47 | 6.48 | 6.31 | 6.33 | 6.19 | 5,948,853 |
| Jul 5, 2023 | 6.52 | 6.53 | 6.46 | 6.50 | 6.36 | 2,336,093 |
| Jul 4, 2023 | 6.48 | 6.52 | 6.48 | 6.52 | 6.38 | 1,839,150 |
| Jul 3, 2023 | 6.55 | 6.55 | 6.46 | 6.49 | 6.36 | 3,468,035 |
| Jun 30, 2023 | 6.51 | 6.55 | 6.48 | 6.54 | 6.40 | 4,151,653 |
| Jun 28, 2023 | 6.55 | 6.58 | 6.48 | 6.50 | 6.36 | 3,511,730 |
| Jun 27, 2023 | 6.52 | 6.57 | 6.49 | 6.55 | 6.41 | 2,757,033 |
| Jun 26, 2023 | 6.49 | 6.57 | 6.47 | 6.50 | 6.36 | 3,217,564 |
| Jun 23, 2023 | 6.49 | 6.52 | 6.41 | 6.47 | 6.34 | 4,918,452 |
| Jun 22, 2023 | 6.56 | 6.66 | 6.49 | 6.50 | 6.36 | 3,904,873 |
| Jun 21, 2023 | 6.38 | 6.58 | 6.36 | 6.53 | 6.39 | 6,624,880 |
| Jun 20, 2023 | 6.77 | 6.77 | 6.39 | 6.43 | 6.30 | 8,191,506 |
| Jun 19, 2023 | 6.76 | 6.81 | 6.71 | 6.79 | 6.64 | 2,570,446 |
| Jun 16, 2023 | 6.95 | 6.99 | 6.79 | 6.84 | 6.70 | 10,633,347 |
| Jun 15, 2023 | 6.56 | 6.87 | 6.55 | 6.87 | 6.73 | 8,670,910 |
| Jun 14, 2023 | 6.35 | 6.53 | 6.33 | 6.52 | 6.38 | 6,962,739 |
| Jun 13, 2023 | 6.28 | 6.36 | 6.23 | 6.35 | 6.21 | 3,156,536 |
| Jun 12, 2023 | 6.28 | 6.32 | 6.27 | 6.29 | 6.15 | 1,663,143 |
| Jun 9, 2023 | 6.23 | 6.29 | 6.21 | 6.29 | 6.15 | 2,785,649 |
| Jun 8, 2023 | 6.18 | 6.23 | 6.15 | 6.23 | 6.10 | 2,685,440 |
| Jun 7, 2023 | 6.14 | 6.23 | 6.14 | 6.16 | 6.03 | 2,956,836 |
| Jun 6, 2023 | 6.17 | 6.21 | 6.14 | 6.18 | 6.05 | 2,516,818 |
| Jun 5, 2023 | 6.15 | 6.25 | 6.15 | 6.20 | 6.07 | 3,773,996 |
| Jun 1, 2023 | 6.12 | 6.18 | 6.06 | 6.10 | 5.97 | 5,345,136 |
| May 31, 2023 | 6.14 | 6.15 | 6.04 | 6.15 | 6.02 | 14,215,644 |
| May 30, 2023 | 6.20 | 6.22 | 6.12 | 6.14 | 6.01 | 2,852,011 |
| May 29, 2023 | 6.28 | 6.30 | 6.17 | 6.18 | 6.05 | 2,198,754 |
| May 26, 2023 | 6.14 | 6.24 | 6.14 | 6.24 | 6.11 | 2,158,650 |
| May 25, 2023 | 6.21 | 6.24 | 6.12 | 6.15 | 6.02 | 4,991,173 |
| May 24, 2023 | 6.32 | 6.36 | 6.22 | 6.27 | 6.14 | 3,113,150 |
| May 23, 2023 | 6.35 | 6.40 | 6.31 | 6.34 | 6.20 | 1,864,177 |
| May 22, 2023 | 6.31 | 6.35 | 6.27 | 6.35 | 6.21 | 2,604,411 |
| May 19, 2023 | 6.36 | 6.41 | 6.30 | 6.32 | 6.18 | 2,837,036 |
| May 18, 2023 | 6.34 | 6.41 | 6.32 | 6.35 | 6.21 | 3,474,395 |
| May 17, 2023 | 6.34 | 6.36 | 6.28 | 6.29 | 6.15 | 4,275,555 |
| May 16, 2023 | 6.28 | 6.38 | 6.25 | 6.34 | 6.20 | 3,731,431 |
| May 15, 2023 | 6.25 | 6.29 | 6.18 | 6.28 | 6.15 | 2,714,467 |
| May 12, 2023 | 6.28 | 6.28 | 6.20 | 6.24 | 6.11 | 3,169,459 |
| May 11, 2023 | 6.26 | 6.30 | 6.23 | 6.27 | 6.14 | 3,364,954 |
| May 10, 2023 | 6.21 | 6.27 | 6.18 | 6.26 | 6.13 | 2,726,262 |
| May 9, 2023 | 6.24 | 6.27 | 6.17 | 6.22 | 6.09 | 3,922,002 |
| May 8, 2023 | 6.34 | 6.34 | 6.25 | 6.26 | 6.13 | 1,761,711 |
| May 5, 2023 | 6.34 | 6.39 | 6.26 | 6.29 | 6.15 | 2,993,658 |
| May 4, 2023 | 6.28 | 6.34 | 6.24 | 6.34 | 6.20 | 4,626,851 |
| May 3, 2023 | 6.14 | 6.26 | 6.05 | 6.24 | 6.11 | 8,026,987 |
| May 2, 2023 | 6.09 | 6.15 | 6.04 | 6.06 | 5.94 | 4,265,708 |
| Apr 28, 2023 | 6.00 | 6.09 | 5.97 | 6.02 | 5.89 | 4,604,594 |
| Apr 27, 2023 | 0.18 Dividend | |||||
| Apr 27, 2023 | 5.98 | 6.00 | 5.91 | 5.98 | 5.85 | 7,255,366 |
| Apr 26, 2023 | 6.16 | 6.21 | 6.13 | 6.21 | 5.90 | 3,843,435 |
| Apr 25, 2023 | 6.27 | 6.28 | 6.17 | 6.19 | 5.88 | 5,092,203 |
| Apr 24, 2023 | 6.31 | 6.33 | 6.21 | 6.25 | 5.94 | 4,949,428 |
| Apr 21, 2023 | 6.14 | 6.32 | 6.13 | 6.30 | 5.99 | 8,495,518 |
| Apr 20, 2023 | 6.05 | 6.13 | 6.01 | 6.11 | 5.81 | 5,884,747 |
| Apr 19, 2023 | 5.93 | 6.08 | 5.93 | 6.04 | 5.74 | 6,459,437 |
Related Tickers
U96.SI Sembcorp Industries Ltd
5.32
-0.93%
C07.SI Jardine Cycle & Carriage Limited
26.50
-1.45%
J36.SI Jardine Matheson Holdings Limited
36.79
-0.30%
F9D.SI Boustead Singapore Limited
0.9450
-1.56%
Z59.SI Yoma Strategic Holdings Ltd.
0.0390
-4.88%
8001.T ITOCHU Corporation
6,504.00
-1.93%
0001.HK CK Hutchison Holdings Limited
35.850
+0.28%
5211.KL Sunway Berhad
3.3300
-0.89%
JMHLY Jardine Matheson Holdings Limited
36.59
-0.41%
8053.T Sumitomo Corporation
3,721.00
-0.96%