SES - Delayed Quote
SGD
Keppel Ltd. (BN4.SI)
10.09
-0.15
(-1.46%)
At close: 5:15:49 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
Oct 30, 2026
10.31
10.44
10.01
10.09
10.09
4,417,250
Oct 29, 2026
10.20
10.38
10.20
10.24
10.24
3,700,590
Oct 28, 2026
10.12
10.16
10.07
10.13
10.13
2,309,960
Oct 27, 2026
10.09
10.20
10.05
10.10
10.10
2,581,120
Oct 26, 2026
10.00
10.12
10.00
10.09
10.09
2,547,070
Oct 23, 2026
10.01
10.04
9.93
10.00
10.00
4,224,890
Oct 22, 2026
10.15
10.16
10.01
10.05
10.05
2,847,080
Oct 21, 2026
10.20
10.20
10.05
10.15
10.15
3,421,090
Oct 20, 2026
10.08
10.13
10.02
10.11
10.11
2,213,230
Oct 19, 2026
10.05
10.18
10.00
10.07
10.07
2,275,240
Oct 16, 2026
10.17
10.20
10.03
10.10
10.10
4,051,860
Oct 15, 2026
10.30
10.32
10.07
10.12
10.12
5,506,790
Oct 14, 2026
10.42
10.59
10.31
10.36
10.36
3,345,660
Oct 13, 2026
10.42
10.48
10.38
10.42
10.42
2,418,910
Oct 12, 2026
10.50
10.54
10.41
10.43
10.43
3,340,120
Oct 9, 2026
10.59
10.59
10.46
10.52
10.52
4,788,620
Oct 8, 2026
10.95
10.99
10.45
10.49
10.49
8,803,050
Oct 7, 2026
11.01
11.12
10.93
11.02
11.02
4,286,030
Oct 6, 2026
11.16
11.16
10.83
10.97
10.97
5,463,340
Oct 5, 2026
11.11
11.14
11.00
11.11
11.11
5,148,920
Oct 2, 2026
11.23
11.23
11.00
11.04
11.04
4,870,500
Oct 1, 2026
11.24
11.27
11.15
11.18
11.18
7,733,500
Sep 30, 2026
11.51
11.51
11.28
11.28
11.28
4,743,800
Sep 29, 2026
11.36
11.53
11.33
11.47
11.47
4,507,700
Sep 28, 2026
11.30
11.47
11.24
11.38
11.38
2,704,900
Sep 25, 2026
11.35
11.37
11.22
11.30
11.30
2,633,300
Sep 24, 2026
11.35
11.54
11.27
11.29
11.29
3,747,000
Sep 23, 2026
11.10
11.31
11.09
11.21
11.21
3,682,300
Sep 22, 2026
11.12
11.14
11.09
11.10
11.10
2,838,000
Sep 21, 2026
11.08
11.11
11.05
11.07
11.07
2,008,505
Sep 18, 2026
11.12
11.15
11.01
11.03
11.03
5,978,025
Sep 17, 2026
11.10
11.23
11.09
11.12
11.12
2,276,900
Sep 16, 2026
11.16
11.23
11.06
11.10
11.10
4,081,600
Sep 15, 2026
11.32
11.35
11.18
11.20
11.20
3,346,000
Sep 14, 2026
11.42
11.42
11.30
11.33
11.33
2,623,900
Sep 11, 2026
11.49
11.49
11.35
11.43
11.43
3,066,400
Sep 10, 2026
11.69
11.69
11.45
11.47
11.47
5,912,000
Sep 9, 2026
11.88
11.88
11.68
11.80
11.80
4,323,400
Sep 8, 2026
11.70
11.91
11.68
11.88
11.88
4,676,500
Sep 7, 2026
11.49
11.79
11.49
11.79
11.79
4,286,500
Sep 4, 2026
11.48
11.63
11.48
11.54
11.54
2,347,497
Sep 3, 2026
11.53
11.61
11.41
11.48
11.48
2,922,000
Sep 2, 2026
11.50
11.60
11.46
11.53
11.53
2,403,000
Sep 1, 2026
11.73
11.73
11.51
11.57
11.57
3,087,100
Aug 31, 2026
11.34
11.63
11.34
11.60
11.60
5,865,800
Aug 28, 2026
11.44
11.48
11.32
11.46
11.46
3,055,100
Aug 27, 2026
11.36
11.47
11.33
11.47
11.47
2,427,900
Aug 26, 2026
11.44
11.48
11.33
11.41
11.41
2,467,500
Aug 25, 2026
11.33
11.48
11.33
11.44
11.44
2,907,700
Aug 24, 2026
11.27
11.45
11.25
11.35
11.35
2,368,000
Aug 21, 2026
11.22
11.37
11.22
11.32
11.32
2,743,500
Aug 20, 2026
11.23
11.44
11.16
11.27
11.27
5,003,700
Aug 19, 2026
11.30
11.34
11.20
11.23
11.23
4,368,100
Aug 18, 2026
11.41
11.50
11.31
11.32
11.32
3,491,500
Aug 17, 2026
11.09
11.56
11.09
11.51
11.51
6,250,700
Aug 14, 2026
11.11
11.20
11.04
11.17
11.17
3,360,680
Aug 13, 2026
11.35
11.39
11.09
11.11
11.11
4,316,200
Aug 12, 2026
11.10
11.33
11.10
11.29
11.29
5,736,000
Aug 11, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
11.18
11.24
10.95
11.08
11.08
5,757,700
Aug 7, 2026
11.16
11.25
11.12
11.18
11.03
3,287,800
Aug 6, 2026
11.26
11.31
11.15
11.16
11.01
4,208,800
Aug 5, 2026
11.35
11.35
11.19
11.21
11.06
3,241,500
Aug 4, 2026
11.25
11.37
11.22
11.26
11.11
3,407,300
Aug 3, 2026
11.39
11.39
11.17
11.21
11.06
6,033,700
Jul 31, 2026
11.54
11.67
11.41
11.47
11.32
6,199,800
Jul 30, 2026
11.91
11.94
11.35
11.48
11.33
8,718,600
Jul 29, 2026
11.74
12.04
11.63
12.00
11.84
7,794,400
Jul 28, 2026
11.55
11.72
11.54
11.66
11.50
7,355,800
Jul 27, 2026
11.40
11.40
11.21
11.35
11.20
2,420,300
Jul 24, 2026
11.30
11.46
11.26
11.45
11.30
2,236,200
Jul 23, 2026
11.45
11.57
11.36
11.42
11.27
2,242,600
Jul 22, 2026
11.32
11.35
11.19
11.35
11.20
2,054,900
Jul 21, 2026
11.13
11.35
11.12
11.30
11.15
2,461,300
Jul 20, 2026
11.38
11.38
11.11
11.16
11.01
2,317,200
Jul 17, 2026
11.40
11.40
11.20
11.30
11.15
2,861,600
Jul 16, 2026
11.53
11.53
11.35
11.46
11.31
3,764,400
Jul 15, 2026
11.48
11.53
11.36
11.53
11.38
2,547,800
Jul 14, 2026
11.43
11.44
11.17
11.44
11.29
4,414,600
Jul 13, 2026
11.46
11.69
11.38
11.59
11.43
5,877,100
Jul 10, 2026
10.98
11.50
10.96
11.48
11.33
8,702,400
Jul 9, 2026
10.86
10.92
10.77
10.89
10.74
3,092,100
Jul 8, 2026
10.93
10.93
10.78
10.79
10.65
2,613,900
Jul 7, 2026
10.85
10.95
10.76
10.94
10.79
2,702,600
Jul 6, 2026
10.81
10.83
10.71
10.79
10.65
2,203,000
Jul 3, 2026
10.98
10.98
10.82
10.86
10.71
2,606,100
Jul 2, 2026
10.90
10.92
10.82
10.90
10.75
1,974,400
Jul 1, 2026
11.02
11.02
10.82
10.84
10.69
2,716,100
Jun 30, 2026
11.13
11.15
10.94
10.94
10.79
3,344,800
Jun 29, 2026
11.14
11.15
11.02
11.11
10.96
1,807,700
Jun 26, 2026
11.17
11.21
10.90
11.06
10.91
4,198,700
Jun 25, 2026
11.14
11.28
11.14
11.23
11.08
2,249,400
Jun 24, 2026
11.18
11.27
11.06
11.20
11.05
2,737,400
Jun 23, 2026
11.20
11.20
11.03
11.11
10.96
2,513,100
Jun 22, 2026
11.35
11.35
11.08
11.14
10.99
3,084,352
Jun 19, 2026
11.33
11.36
11.18
11.27
11.12
4,399,212
Jun 18, 2026
11.41
11.41
11.20
11.28
11.13
4,695,700
Jun 17, 2026
11.31
11.45
11.20
11.37
11.22
3,966,900
Jun 16, 2026
11.00
11.33
10.95
11.21
11.06
5,785,700
Jun 15, 2026
10.75
11.04
10.75
10.95
10.80
4,333,400
Jun 12, 2026
10.74
10.75
10.58
10.65
10.51
2,109,800
Jun 11, 2026
10.54
10.64
10.49
10.59
10.45
2,545,200
Jun 10, 2026
10.51
10.63
10.43
10.55
10.41
2,964,000
Jun 9, 2026
10.39
10.53
10.38
10.51
10.37
3,146,200
Jun 8, 2026
10.34
10.52
10.33
10.46
10.32
2,592,200
Jun 5, 2026
10.68
10.74
10.53
10.59
10.45
3,167,297
Jun 4, 2026
10.86
10.86
10.66
10.66
10.52
4,476,600
Jun 3, 2026
11.00
11.07
10.86
10.87
10.72
3,318,200
Jun 2, 2026
10.75
11.00
10.74
10.95
10.80
4,996,714
May 29, 2026
10.87
10.95
10.76
10.76
10.62
13,209,843
May 28, 2026
10.81
10.92
10.72
10.72
10.58
4,209,000
May 26, 2026
11.12
11.12
10.83
10.84
10.69
3,187,400
May 25, 2026
11.03
11.13
10.92
11.07
10.92
4,292,500
May 22, 2026
10.60
11.06
10.56
10.91
10.76
6,555,400
May 21, 2026
10.49
10.50
10.35
10.42
10.28
3,884,800
May 20, 2026
10.23
10.38
10.15
10.32
10.18
4,572,931
May 19, 2026
10.32
10.37
10.13
10.23
10.09
8,262,600
May 18, 2026
10.38
10.47
10.07
10.38
10.24
7,992,900
May 15, 2026
10.75
10.77
10.58
10.60
10.46
4,764,600
May 14, 2026
10.90
10.96
10.70
10.70
10.56
3,841,500
May 13, 2026
10.90
11.01
10.83
10.89
10.74
3,945,117
May 12, 2026
10.82
10.89
10.78
10.78
10.64
4,199,800
May 11, 2026
10.91
11.03
10.86
10.91
10.76
2,859,500
May 8, 2026
11.00
11.02
10.86
10.94
10.79
4,156,000
May 7, 2026
11.06
11.19
11.03
11.14
10.99
5,558,400
May 6, 2026
11.03
11.07
10.91
10.96
10.81
2,557,500
May 5, 2026
10.80
11.03
10.78
10.97
10.82
3,604,000
May 4, 2026
10.90
10.96
10.82
10.87
10.72
2,337,900
Apr 30, 2026
10.76
10.90
10.72
10.87
10.72
5,122,400
Apr 29, 2026
10.85
10.94
10.68
10.80
10.66
5,006,500
Apr 28, 2026
10.94
11.05
10.86
10.89
10.74
4,497,000
Apr 27, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
11.27
11.27
10.94
10.95
10.80
7,802,900
Apr 24, 2026
11.52
11.54
11.43
11.45
11.09
4,387,768
Apr 23, 2026
11.93
11.93
11.43
11.52
11.16
12,668,669
Apr 22, 2026
11.89
12.00
11.85
11.93
11.55
7,220,825
Apr 21, 2026
11.80
11.97
11.76
11.89
11.51
3,386,697
Apr 20, 2026
11.78
11.83
11.67
11.76
11.39
3,047,593
Apr 17, 2026
12.04
12.04
11.87
11.93
11.55
3,792,700
Apr 16, 2026
12.10
12.13
11.99
12.00
11.62
4,490,000
Apr 15, 2026
12.18
12.24
11.92
11.94
11.56
5,521,700
Apr 14, 2026
12.20
12.20
12.04
12.11
11.73
3,639,700
Apr 13, 2026
12.11
12.15
12.01
12.08
11.70
2,425,600
Apr 10, 2026
12.20
12.20
12.07
12.13
11.75
3,376,200
Apr 9, 2026
12.18
12.26
12.10
12.12
11.74
2,477,500
Apr 8, 2026
12.20
12.24
12.06
12.19
11.81
5,021,200
Apr 7, 2026
11.94
11.97
11.78
11.91
11.53
3,887,300
Apr 6, 2026
11.79
11.93
11.78
11.88
11.51
2,837,600
Apr 2, 2026
12.09
12.09
11.77
11.78
11.41
5,017,700
Apr 1, 2026
11.98
12.05
11.93
12.00
11.62
3,623,700
Mar 31, 2026
11.80
11.90
11.77
11.77
11.40
4,634,600
Mar 30, 2026
11.75
11.95
11.70
11.80
11.43
9,894,800
Mar 27, 2026
12.11
12.11
11.70
11.90
11.53
9,149,800
Mar 26, 2026
12.55
12.55
12.27
12.27
11.88
2,640,400
Mar 25, 2026
12.40
12.52
12.35
12.45
12.06
3,360,200
Mar 24, 2026
12.21
12.34
12.08
12.27
11.88
3,449,400
Mar 23, 2026
12.10
12.19
12.06
12.15
11.77
4,371,500
Mar 20, 2026
12.52
12.59
12.32
12.38
11.99
11,725,988
Mar 19, 2026
12.48
12.66
12.42
12.55
12.15
3,962,500
Mar 18, 2026
12.38
12.80
12.34
12.76
12.36
5,055,800
Mar 17, 2026
12.29
12.32
12.24
12.31
11.92
3,505,000
Mar 16, 2026
12.00
12.19
11.97
12.19
11.81
2,320,000
Mar 13, 2026
12.16
12.20
12.05
12.07
11.69
3,434,600
Mar 12, 2026
12.28
12.45
12.19
12.21
11.83
5,813,700
Mar 11, 2026
12.22
12.41
12.15
12.29
11.90
4,690,700
Mar 10, 2026
12.08
12.13
11.92
12.09
11.71
5,826,400
Mar 9, 2026
11.90
11.91
11.59
11.82
11.45
8,793,000
Mar 6, 2026
12.01
12.30
12.01
12.27
11.88
4,415,600
Mar 5, 2026
12.30
12.40
12.08
12.22
11.83
6,874,417
Mar 4, 2026
12.50
12.58
11.83
12.00
11.62
12,948,800
Mar 3, 2026
12.47
12.83
12.41
12.75
12.35
9,144,800
Mar 2, 2026
12.77
12.83
12.41
12.47
12.08
13,191,087
Feb 27, 2026
12.93
13.16
12.89
13.08
12.67
9,468,800
Feb 26, 2026
13.15
13.16
12.95
13.01
12.60
3,656,900
Feb 25, 2026
13.25
13.25
13.11
13.15
12.74
2,940,500
Feb 24, 2026
12.97
13.18
12.94
13.17
12.76
5,590,900
Feb 23, 2026
12.95
13.03
12.90
13.03
12.62
4,409,400
Feb 20, 2026
12.86
12.96
12.80
12.93
12.52
4,290,400
Feb 19, 2026
12.89
12.94
12.70
12.86
12.45
6,570,000
Feb 16, 2026
12.59
12.88
12.45
12.86
12.45
4,026,600
Feb 13, 2026
12.62
12.69
12.55
12.61
12.21
5,109,600
Feb 12, 2026
12.45
12.67
12.40
12.66
12.26
6,862,500
Feb 11, 2026
12.50
12.50
12.30
12.38
11.99
5,990,100
Feb 10, 2026
12.09
12.50
12.05
12.50
12.11
6,817,400
Feb 9, 2026
11.77
12.12
11.77
12.10
11.72
6,502,400
Feb 6, 2026
11.48
11.65
11.38
11.64
11.27
5,664,200
Feb 5, 2026
11.14
11.62
11.02
11.62
11.25
16,026,500
Feb 4, 2026
10.89
10.99
10.87
10.95
10.60
2,894,900
Feb 3, 2026
10.88
10.93
10.78
10.89
10.55
2,748,800
Feb 2, 2026
10.96
11.01
10.65
10.75
10.41
4,236,100
Jan 30, 2026
11.01
11.09
10.90
10.93
10.59
4,394,200
Jan 29, 2026
11.00
11.12
10.98
11.08
10.73
3,325,800
Jan 28, 2026
10.96
11.05
10.96
11.05
10.70
2,040,800
Jan 27, 2026
10.94
11.02
10.90
11.02
10.67
2,921,500
Jan 26, 2026
11.02
11.05
10.90
10.95
10.60
2,035,800
Jan 23, 2026
11.00
11.06
10.95
11.02
10.67
3,349,700
Jan 22, 2026
10.81
10.92
10.78
10.89
10.55
2,467,500
Jan 21, 2026
10.75
10.77
10.68
10.73
10.39
2,328,200
Jan 20, 2026
10.90
10.93
10.78
10.79
10.45
2,555,200
Jan 19, 2026
10.80
10.96
10.80
10.96
10.61
2,359,400
Jan 16, 2026
10.88
10.90
10.79
10.90
10.56
2,906,400
Jan 15, 2026
10.62
10.81
10.60
10.79
10.45
2,683,800
Jan 14, 2026
10.75
10.79
10.63
10.67
10.33
3,788,300
Jan 13, 2026
10.62
10.84
10.58
10.83
10.49
4,704,700
Jan 12, 2026
10.54
10.58
10.48
10.50
10.17
1,800,700
Jan 9, 2026
10.54
10.56
10.46
10.47
10.14
2,061,800
Jan 8, 2026
10.48
10.58
10.47
10.54
10.21
1,934,800
Jan 7, 2026
10.69
10.69
10.46
10.48
10.15
3,714,900
Jan 6, 2026
10.55
10.66
10.47
10.66
10.32
3,433,800
Jan 5, 2026
10.37
10.55
10.37
10.52
10.19
3,619,800
Jan 2, 2026
10.33
10.44
10.29
10.37
10.04
2,741,600
Dec 31, 2025
10.30
10.35
10.30
10.35
10.02
1,500,100
Dec 30, 2025
10.32
10.34
10.28
10.29
9.97
1,924,700
Dec 29, 2025
10.31
10.33
10.26
10.26
9.94
1,066,100
Dec 26, 2025
10.30
10.34
10.24
10.25
9.93
1,018,500
Dec 24, 2025
10.29
10.35
10.27
10.35
10.02
1,113,900
Dec 23, 2025
10.22
10.32
10.18
10.30
9.98
3,309,400
Dec 22, 2025
10.14
10.21
10.11
10.20
9.88
2,269,870
Dec 19, 2025
10.13
10.13
10.01
10.03
9.71
4,461,300
Dec 18, 2025
10.10
10.13
10.06
10.06
9.74
1,900,000
Dec 17, 2025
10.00
10.12
9.98
10.10
9.78
2,050,700
Dec 16, 2025
10.07
10.10
10.00
10.06
9.74
2,614,300
Dec 15, 2025
10.14
10.14
10.06
10.10
9.78
2,052,600
Dec 12, 2025
10.18
10.23
10.12
10.22
9.90
4,046,400
Dec 11, 2025
10.16
10.19
10.03
10.03
9.71
2,322,200
Dec 10, 2025
10.20
10.24
10.07
10.11
9.79
2,180,600
Dec 9, 2025
10.10
10.17
10.10
10.15
9.83
2,066,100
Dec 8, 2025
10.14
10.20
10.10
10.10
9.78
2,010,408
Dec 5, 2025
10.14
10.26
10.13
10.23
9.91
2,653,000
Dec 4, 2025
10.30
10.31
10.15
10.15
9.83
2,467,700
Dec 3, 2025
10.28
10.32
10.22
10.28
9.96
2,011,500
Dec 2, 2025
10.22
10.30
10.17
10.27
9.95
2,738,000
Dec 1, 2025
10.27
10.38
10.19
10.25
9.93
4,711,200
Nov 28, 2025
10.29
10.33
10.24
10.24
9.92
1,847,400
Nov 27, 2025
10.24
10.33
10.20
10.26
9.94
4,126,600
Nov 26, 2025
10.20
10.24
10.15
10.21
9.89
3,128,700
Nov 25, 2025
10.18
10.23
10.06
10.13
9.81
3,262,300
Nov 24, 2025
9.91
10.13
9.89
10.13
9.81
21,461,561
Nov 21, 2025
10.00
10.08
9.81
9.87
9.56
5,968,500
Nov 20, 2025
10.20
10.20
10.05
10.05
9.73
3,420,700
Nov 19, 2025
9.96
10.12
9.96
10.06
9.74
4,049,100
Nov 18, 2025
10.03
10.08
9.99
9.99
9.68
3,301,000
Nov 17, 2025
10.00
10.12
10.00
10.09
9.77
2,992,300
Nov 14, 2025
10.05
10.13
10.01
10.04
9.72
4,358,200
Nov 13, 2025
10.17
10.21
10.09
10.20
9.88
3,490,700
Nov 12, 2025
10.19
10.21
10.08
10.19
9.87
2,981,700
Nov 11, 2025
10.14
10.26
10.14
10.15
9.83
3,288,100
Nov 10, 2025
10.14
10.16
10.05
10.11
9.79
3,482,200
Nov 7, 2025
10.34
10.38
10.14
10.16
9.84
3,513,500
Nov 6, 2025
10.08
10.34
10.07
10.34
10.01
5,079,100
Nov 5, 2025
10.00
10.10
9.89
10.09
9.77
5,914,500
Nov 4, 2025
10.24
10.24
10.00
10.08
9.76
3,852,100
Nov 3, 2025
10.25
10.30
10.18
10.24
9.92
4,826,700
Oct 31, 2025
10.10
10.35
10.09
10.19
9.87
6,561,400
Oct 30, 2025
9.95
10.05
9.85
10.05
9.73
9,458,300
