Keppel Ltd. (KPELY)
OTCMKTS
· Delayed Price · Currency is USD
9.87
+0.42 (4.26%)
Apr 23, 2025, 4:00 PM EDT
Keppel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.98 | 10.45 | 9.98 | 10.29 | - | 4.26% | 515 |
| Apr 23, 2025 | 10.43 | 10.43 | 9.87 | 9.87 | 9.87 | -5.55% | 1,624 |
| Apr 22, 2025 | 9.83 | 10.45 | 9.83 | 10.45 | 10.45 | 11.76% | 1,054 |
| Apr 21, 2025 | 10.13 | 10.13 | 8.70 | 9.35 | 9.35 | -3.01% | 4,331 |
| Apr 17, 2025 | 9.44 | 9.64 | 9.11 | 9.64 | 9.64 | 9.42% | 4,840 |
| Apr 16, 2025 | 9.33 | 9.86 | 8.81 | 8.81 | 8.81 | -4.55% | 1,205 |
| Apr 15, 2025 | 9.24 | 9.67 | 8.79 | 9.23 | 9.23 | 2.10% | 3,668 |
| Apr 14, 2025 | 9.23 | 9.23 | 9.04 | 9.04 | 9.04 | -3.88% | 5,515 |
| Apr 11, 2025 | 9.48 | 9.48 | 8.98 | 9.41 | 9.41 | 6.87% | 118,753 |
| Apr 10, 2025 | 9.55 | 9.55 | 8.80 | 8.80 | 8.80 | 5.64% | 5,395 |
| Apr 9, 2025 | 8.55 | 8.75 | 7.93 | 8.33 | 8.33 | -2.12% | 2,432 |
| Apr 8, 2025 | 8.36 | 9.14 | 8.36 | 8.51 | 8.51 | 2.41% | 9,693 |
| Apr 7, 2025 | 9.30 | 9.30 | 8.31 | 8.31 | 8.31 | -10.84% | 10,629 |
| Apr 4, 2025 | 10.45 | 10.45 | 9.32 | 9.32 | 9.32 | -4.90% | 5,497 |
| Apr 3, 2025 | 9.74 | 9.80 | 9.74 | 9.80 | 9.80 | -2.58% | 1,923 |
| Apr 2, 2025 | 10.10 | 10.45 | 10.06 | 10.06 | 10.06 | -3.73% | 3,849 |
| Apr 1, 2025 | 10.07 | 10.45 | 10.07 | 10.45 | 10.45 | 4.08% | 2,109 |
| Mar 31, 2025 | 9.60 | 10.04 | 9.60 | 10.04 | 10.04 | 2.34% | 311 |
| Mar 28, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 149 |
| Mar 27, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -2.30% | 473 |
| Mar 26, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 2 |
| Mar 25, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.68% | 1,031 |
| Mar 24, 2025 | 9.76 | 10.11 | 9.76 | 10.11 | 10.11 | -3.05% | 648 |
| Mar 21, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 260 |
| Mar 20, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 181 |
| Mar 19, 2025 | 10.08 | 10.43 | 9.91 | 10.43 | 10.43 | 3.45% | 2,148 |
| Mar 18, 2025 | 9.90 | 10.45 | 9.90 | 10.08 | 10.08 | -3.54% | 2,458 |
| Mar 17, 2025 | 10.08 | 10.45 | 10.08 | 10.45 | 10.45 | 3.36% | 528 |
| Mar 14, 2025 | 10.11 | 10.35 | 10.11 | 10.11 | 10.11 | 4.12% | 963 |
| Mar 13, 2025 | 9.98 | 9.98 | 9.71 | 9.71 | 9.71 | -2.12% | 765 |
| Mar 12, 2025 | 9.75 | 9.92 | 9.75 | 9.92 | 9.92 | -1.00% | 47,307 |
| Mar 11, 2025 | 10.00 | 10.02 | 9.94 | 10.02 | 10.02 | - | 2,173 |
| Mar 10, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | -0.60% | 436 |
| Mar 7, 2025 | 10.45 | 10.45 | 10.08 | 10.08 | 10.08 | -1.95% | 1,710 |
| Mar 6, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 84 |
| Mar 5, 2025 | 10.09 | 10.34 | 10.09 | 10.28 | 10.28 | -1.53% | 1,746 |
| Mar 4, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 2.19% | 348 |
| Mar 3, 2025 | 10.14 | 10.27 | 10.11 | 10.22 | 10.22 | 2.16% | 51,755 |
| Feb 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 1,083 |
| Feb 27, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.48% | 459 |
| Feb 26, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.60% | 2,216 |
| Feb 25, 2025 | 10.08 | 10.08 | 10.00 | 10.08 | 10.08 | -0.59% | 894 |
| Feb 24, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 523 |
| Feb 21, 2025 | 9.76 | 10.14 | 9.76 | 10.14 | 10.14 | -0.29% | 406 |
| Feb 20, 2025 | 10.05 | 10.17 | 9.90 | 10.17 | 10.17 | 0.99% | 1,629 |
| Feb 19, 2025 | 9.98 | 10.14 | 9.98 | 10.07 | 10.07 | -0.89% | 625 |
| Feb 18, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.49% | 3,055 |
| Feb 14, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 96 |
| Feb 13, 2025 | 10.04 | 10.11 | 10.03 | 10.11 | 10.11 | 2.02% | 825 |
| Feb 12, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.30% | 535 |