Skip to main content
logo
Keppel Ltd. (KPELY)
OTCMKTS · Delayed Price · Currency is USD
18.65
-0.15 (-0.77%)
At close: Mar 27, 2026

KPELY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202618.3218.8518.3218.6518.65-0.77%2,457
Mar 26, 202618.6218.9318.5318.8018.80-5.55%876
Mar 25, 202619.0019.9019.0019.9019.904.30%449
Mar 24, 202618.9319.2018.8619.0819.08-1.75%4,327
Mar 23, 202619.4119.8019.4119.4219.42-0.15%2,558
Mar 20, 202619.2519.7018.7619.4519.45-2.21%1,897
Mar 19, 202619.0419.9219.0419.8919.89-1.09%2,043
Mar 18, 202620.1120.1120.1120.1120.116.07%761
Mar 17, 202618.5518.9618.5518.9618.96-2.10%1,290
Mar 16, 202618.7719.3718.7719.3719.371.99%1,008
Mar 12, 202619.3019.6818.9918.9918.99-1.66%3,361
Mar 11, 202619.3119.3319.2919.3119.311.44%1,751
Mar 10, 202619.1919.1919.0419.0419.041.66%1,176
Mar 9, 202619.0019.0018.6518.7318.73-3.50%5,257
Mar 6, 202619.3719.4119.2319.4119.412.02%2,888
Mar 5, 202618.9519.0218.9219.0219.02-0.31%2,829
Mar 4, 202618.8919.0818.8919.0819.08-3.23%1,051
Mar 3, 202618.6519.7218.6519.7219.72-0.22%11,915
Mar 2, 202619.6120.3719.6019.7619.76-3.56%49,392
Feb 27, 202620.6220.6220.4920.4920.49-0.19%755
Feb 26, 202620.5321.1120.3020.5320.53-1.82%4,312
Feb 24, 202620.9120.9120.9120.9120.911.85%431
Feb 23, 202620.5321.0920.1520.5320.532.80%4,747
Feb 20, 202620.3520.5019.9719.9719.97-2.39%3,720
Feb 19, 202620.3021.0819.5220.4620.46-0.29%15,908
Feb 18, 202620.5920.6620.4020.5220.521.11%16,555
Feb 17, 202620.0020.3220.0020.3020.302.04%3,508
Feb 13, 202619.8419.9019.8419.8919.892.10%4,609
Feb 12, 202619.4419.5619.4219.4819.48-1.02%613
Feb 11, 202619.6819.6819.6819.6819.680.51%274
Feb 10, 202619.0519.5819.0519.5819.583.05%833
Feb 9, 202619.0619.7319.0019.0019.002.54%5,065
Feb 6, 202618.7518.7518.5318.5318.532.04%738
Feb 5, 202617.9018.2317.9018.1618.165.55%5,284
Feb 4, 202617.2117.2117.2117.2117.21-2.44%491
Feb 3, 202617.8117.8117.6417.6417.642.89%534
Feb 2, 202617.4217.4217.1417.1417.14-0.75%16,865
Jan 30, 202617.6517.6517.1217.2717.27-1.71%17,428
Jan 29, 202617.3517.5717.3517.5717.570.06%2,759
Jan 28, 202617.8717.8717.3117.5617.560.98%884
Jan 27, 202617.1817.3917.1817.3917.39-0.97%639
Jan 26, 202617.2917.5617.2917.5617.562.63%1,096
Jan 23, 202617.2017.2016.9417.1117.111.06%1,296
Jan 22, 202616.9316.9316.9316.9316.930.77%764
Jan 21, 202616.9016.9616.8016.8016.80-0.65%6,578
Jan 20, 202616.2916.9216.2916.9116.910.77%2,349
Jan 15, 202616.8416.8416.7816.7816.780.42%1,166
Jan 14, 202616.6116.7116.6016.7116.71-2.79%3,337
Jan 13, 202616.3717.1916.3717.1917.195.25%2,176
Jan 12, 202616.4016.4016.3316.3316.330.02%557