Keppel Ltd. (SGX:BN4)
Singapore · Delayed Price · Currency is SGD 8.58
-0.07 (-0.81%)
Aug 8, 2025, 5:15 PM SGT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.67 | 8.67 | 8.46 | 8.58 | 8.58 | -0.81% | 5,933,200 |
| Aug 7, 2025 | 8.54 | 8.68 | 8.51 | 8.65 | 8.65 | 1.29% | 5,348,000 |
| Aug 6, 2025 | 8.45 | 8.54 | 8.42 | 8.54 | 8.54 | 1.43% | 5,627,900 |
| Aug 5, 2025 | 8.36 | 8.46 | 8.34 | 8.42 | 8.42 | 0.84% | 4,415,000 |
| Aug 4, 2025 | 8.30 | 8.35 | 8.17 | 8.35 | 8.35 | 0.48% | 6,394,200 |
| Aug 1, 2025 | 8.61 | 8.61 | 8.30 | 8.31 | 8.31 | -1.89% | 7,636,932 |
| Jul 31, 2025 | 8.30 | 8.74 | 8.30 | 8.47 | 8.47 | 3.55% | 18,563,200 |
| Jul 30, 2025 | 8.20 | 8.20 | 8.09 | 8.18 | 8.18 | 0.25% | 7,458,900 |
| Jul 29, 2025 | 8.16 | 8.25 | 8.13 | 8.16 | 8.16 | -0.49% | 4,514,300 |
| Jul 28, 2025 | 8.20 | 8.24 | 8.17 | 8.20 | 8.20 | - | 3,903,900 |
| Jul 25, 2025 | 8.16 | 8.25 | 8.16 | 8.20 | 8.20 | -0.36% | 4,128,100 |
| Jul 24, 2025 | 8.12 | 8.23 | 8.12 | 8.23 | 8.23 | 0.86% | 3,935,400 |
| Jul 23, 2025 | 8.15 | 8.16 | 8.08 | 8.16 | 8.16 | -0.24% | 3,682,100 |
| Jul 22, 2025 | 8.20 | 8.21 | 8.06 | 8.18 | 8.18 | -0.24% | 4,321,200 |
| Jul 21, 2025 | 8.10 | 8.20 | 8.09 | 8.20 | 8.20 | 1.49% | 3,750,300 |
| Jul 18, 2025 | 8.07 | 8.10 | 8.05 | 8.08 | 8.08 | 0.25% | 3,391,700 |
| Jul 17, 2025 | 8.05 | 8.07 | 8.01 | 8.06 | 8.06 | 0.62% | 4,869,200 |
| Jul 16, 2025 | 7.95 | 8.02 | 7.94 | 8.01 | 8.01 | 0.75% | 4,616,900 |
| Jul 15, 2025 | 7.83 | 7.95 | 7.83 | 7.95 | 7.95 | 1.66% | 5,202,100 |
| Jul 14, 2025 | 7.74 | 7.82 | 7.74 | 7.82 | 7.82 | 1.03% | 2,805,200 |
| Jul 11, 2025 | 7.78 | 7.80 | 7.73 | 7.74 | 7.74 | -1.02% | 2,502,000 |
| Jul 10, 2025 | 7.78 | 7.83 | 7.77 | 7.82 | 7.82 | 0.64% | 3,625,300 |
| Jul 9, 2025 | 7.70 | 7.79 | 7.70 | 7.77 | 7.77 | 0.91% | 2,955,900 |
| Jul 8, 2025 | 7.63 | 7.72 | 7.62 | 7.70 | 7.70 | 1.32% | 5,257,100 |
| Jul 7, 2025 | 7.63 | 7.67 | 7.58 | 7.60 | 7.60 | -0.39% | 2,419,000 |
| Jul 4, 2025 | 7.71 | 7.71 | 7.58 | 7.63 | 7.63 | -1.04% | 4,134,900 |
| Jul 3, 2025 | 7.60 | 7.72 | 7.59 | 7.71 | 7.71 | 1.45% | 6,237,500 |
| Jul 2, 2025 | 7.55 | 7.60 | 7.46 | 7.60 | 7.60 | 2.15% | 7,876,500 |
| Jul 1, 2025 | 7.49 | 7.49 | 7.42 | 7.44 | 7.44 | 0.27% | 2,992,200 |
| Jun 30, 2025 | 7.45 | 7.52 | 7.39 | 7.42 | 7.42 | -0.27% | 6,840,500 |
| Jun 27, 2025 | 7.42 | 7.44 | 7.40 | 7.44 | 7.44 | 0.81% | 3,694,400 |
| Jun 26, 2025 | 7.40 | 7.43 | 7.35 | 7.38 | 7.38 | -0.27% | 2,762,400 |
| Jun 25, 2025 | 7.40 | 7.44 | 7.38 | 7.40 | 7.40 | - | 4,649,500 |
| Jun 24, 2025 | 7.36 | 7.41 | 7.34 | 7.40 | 7.40 | 1.09% | 4,820,800 |
| Jun 23, 2025 | 7.34 | 7.35 | 7.26 | 7.32 | 7.32 | -1.21% | 6,800,300 |
| Jun 20, 2025 | 7.28 | 7.41 | 7.28 | 7.41 | 7.41 | 1.37% | 5,598,700 |
| Jun 19, 2025 | 7.43 | 7.44 | 7.27 | 7.31 | 7.31 | -1.62% | 3,420,800 |
| Jun 18, 2025 | 7.38 | 7.43 | 7.35 | 7.43 | 7.43 | 0.13% | 4,152,400 |
| Jun 17, 2025 | 7.40 | 7.50 | 7.35 | 7.42 | 7.42 | 0.82% | 6,291,700 |
| Jun 16, 2025 | 7.20 | 7.37 | 7.20 | 7.36 | 7.36 | 1.94% | 6,794,300 |
| Jun 13, 2025 | 7.07 | 7.22 | 7.06 | 7.22 | 7.22 | 1.55% | 9,402,100 |
| Jun 12, 2025 | 7.07 | 7.15 | 7.07 | 7.11 | 7.11 | - | 2,312,400 |
| Jun 11, 2025 | 7.17 | 7.17 | 7.09 | 7.11 | 7.11 | -0.56% | 1,904,000 |
| Jun 10, 2025 | 7.13 | 7.16 | 7.12 | 7.15 | 7.15 | 0.70% | 3,232,600 |
| Jun 9, 2025 | 7.16 | 7.18 | 7.10 | 7.10 | 7.10 | -0.70% | 3,574,600 |
| Jun 6, 2025 | 6.98 | 7.15 | 6.97 | 7.15 | 7.15 | 2.58% | 10,388,100 |
| Jun 5, 2025 | 6.85 | 6.98 | 6.84 | 6.97 | 6.97 | 2.05% | 6,248,000 |
| Jun 4, 2025 | 6.88 | 6.90 | 6.82 | 6.83 | 6.83 | -0.58% | 4,687,172 |
| Jun 3, 2025 | 6.86 | 6.92 | 6.84 | 6.87 | 6.87 | 0.73% | 3,680,800 |
| Jun 2, 2025 | 6.83 | 6.86 | 6.77 | 6.82 | 6.82 | 0.44% | 4,179,100 |