Keppel Ltd. (KPELF)
OTCMKTS · Delayed Price · Currency is USD
8.21
-0.20 (-2.32%)
At close: May 29, 2026
KPELF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -2.32% | 1,100 |
| May 22, 2026 | 8.56 | 8.56 | 8.40 | 8.40 | 8.40 | 4.09% | 14,600 |
| May 20, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.37% | 281 |
| May 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.64% | 9,238 |
| May 11, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -5.45% | 250 |
| Apr 28, 2026 | 9.52 | 9.52 | 8.80 | 8.80 | 8.80 | -3.84% | 3,558 |
| Apr 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.15 | 6.90% | 215 |
| Mar 31, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.56 | -6.38% | 500 |
| Mar 20, 2026 | 9.53 | 9.53 | 9.29 | 9.29 | 9.14 | -3.70% | 425 |
| Mar 18, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.50 | 0.84% | 2,316 |
| Mar 9, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.42 | -5.48% | 3,000 |
| Feb 27, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 9.96 | 6.58% | 250 |
| Feb 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.35 | -5.14% | 500 |
| Feb 17, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 9.85 | 30.06% | 770 |
| Jan 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.58 | - | 9,060 |
| Dec 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.58 | -2.16% | 400 |