U.S. Markets close in 4 hrs 45 mins

Keppel Corporation Limited (BN4.SI)


SES - SES Delayed Price. Currency in SGD
Add to watchlist
6.60+0.03 (+0.46%)
At close: 5:04PM SGT
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20176.566.636.566.606.602,913,700
Jul 24, 20176.556.596.536.576.572,026,900
Jul 21, 20176.426.666.426.586.588,079,000
Jul 20, 20176.556.586.506.536.532,933,400
Jul 19, 20176.456.566.446.526.525,523,300
Jul 18, 20176.416.466.416.446.442,826,800
Jul 17, 20176.426.446.396.416.413,239,000
Jul 14, 20176.336.406.336.386.383,312,800
Jul 13, 20176.366.406.336.366.361,946,900
Jul 12, 20176.376.376.286.346.342,524,400
Jul 11, 20176.406.406.316.346.342,822,100
Jul 10, 20176.356.426.346.426.422,499,300
Jul 07, 20176.386.396.326.386.382,673,400
Jul 06, 20176.376.426.356.406.403,178,600
Jul 05, 20176.306.406.306.376.372,662,600
Jul 04, 20176.336.396.296.346.342,126,500
Jul 03, 20176.316.356.266.326.321,662,200
Jun 30, 20176.356.386.286.296.294,604,900
Jun 29, 20176.306.406.306.366.364,516,200
Jun 28, 20176.266.306.246.246.242,317,100
Jun 27, 20176.236.306.236.286.282,832,800
Jun 23, 20176.276.316.226.236.232,615,700
Jun 22, 20176.196.316.176.226.223,402,100
Jun 21, 20176.196.236.166.196.195,333,800
Jun 20, 20176.316.356.296.296.291,528,500
Jun 19, 20176.346.356.306.316.311,462,700
Jun 16, 20176.316.326.306.316.313,091,000
Jun 15, 20176.366.376.306.316.313,899,300
Jun 14, 20176.456.456.386.396.391,158,800
Jun 13, 20176.436.446.406.416.411,564,700
Jun 12, 20176.406.446.406.406.401,336,200
Jun 09, 20176.396.436.366.416.412,482,000
Jun 08, 20176.406.406.366.386.383,072,000
Jun 07, 20176.426.476.426.426.421,447,500
Jun 06, 20176.436.456.416.436.431,887,200
Jun 05, 20176.486.506.456.456.451,335,900
Jun 02, 20176.516.516.476.506.501,665,000
Jun 01, 20176.456.506.436.466.462,104,700
May 31, 20176.486.486.436.436.435,002,700
May 30, 20176.486.506.476.486.481,254,900
May 29, 20176.516.516.466.486.482,069,500
May 26, 20176.576.576.496.516.512,053,100
May 25, 20176.586.656.576.586.581,959,000
May 24, 20176.616.616.566.596.591,496,600
May 23, 20176.606.626.546.556.551,739,200
May 22, 20176.486.596.486.566.563,099,800
May 19, 20176.436.506.426.476.472,438,200
May 18, 20176.496.516.436.476.473,494,200
May 17, 20176.576.576.516.546.542,108,200
May 16, 20176.686.686.546.546.543,411,300
May 15, 20176.616.676.616.646.641,542,800
May 12, 20176.596.616.576.616.611,764,300
May 11, 20176.636.676.586.626.621,751,900
May 09, 20176.676.686.606.636.632,083,600
May 08, 20176.626.696.596.666.663,078,700
May 05, 20176.566.646.516.566.563,318,700
May 04, 20176.486.666.456.636.635,595,300
May 03, 20176.476.526.426.496.491,635,600
May 02, 20176.516.546.486.506.502,571,900
Apr 28, 20176.556.576.476.516.516,830,600
Apr 27, 20176.556.596.536.576.572,687,900
Apr 26, 20176.536.616.526.556.554,173,300
Apr 26, 20170.12 Dividend
Apr 25, 20176.526.616.516.596.476,876,100
Apr 24, 20176.536.536.476.516.398,117,700
Apr 21, 20176.636.666.566.566.446,629,400
Apr 20, 20176.546.596.476.556.438,427,200
Apr 19, 20176.776.806.646.646.528,537,100
Apr 18, 20176.886.906.816.826.702,866,300
Apr 17, 20176.916.916.846.856.731,806,400
Apr 13, 20176.906.956.896.916.781,707,300
Apr 12, 20176.876.956.866.936.802,608,000
Apr 11, 20176.926.956.856.916.782,831,300
Apr 10, 20176.896.986.886.966.833,972,800
Apr 07, 20176.866.916.786.896.763,459,400
Apr 06, 20176.816.866.806.846.721,994,500
Apr 05, 20176.926.936.806.826.704,257,100
Apr 04, 20176.896.946.886.906.772,244,500
Apr 03, 20176.926.946.866.906.773,389,400
Mar 31, 20176.946.976.926.946.817,218,100
Mar 30, 20176.977.006.896.896.763,089,500
Mar 29, 20176.886.976.876.976.846,481,900
Mar 28, 20176.846.866.796.866.746,644,200
Mar 27, 20176.806.816.756.786.662,847,000
Mar 24, 20176.816.846.786.806.683,980,800
Mar 23, 20176.776.816.766.766.642,755,900
Mar 22, 20176.746.776.726.726.604,287,200
Mar 21, 20176.866.946.806.836.713,325,000
Mar 20, 20176.746.876.746.856.738,593,900
Mar 17, 20176.896.946.856.876.7434,007,500
Mar 16, 20176.696.886.666.866.7413,463,800
Mar 15, 20176.616.676.546.636.519,712,900
Mar 14, 20176.696.696.576.606.4812,432,200
Mar 13, 20176.846.846.726.756.637,025,900
Mar 10, 20176.786.936.766.866.748,302,800
Mar 09, 20176.856.886.776.836.715,858,200
Mar 08, 20177.057.076.936.956.825,828,100
Mar 07, 20177.157.157.087.086.952,810,200
Mar 06, 20177.217.227.107.157.023,005,300
Mar 03, 20177.117.197.077.177.046,237,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...