Keppel Ltd. (KPELY)
OTCMKTS
· Delayed Price · Currency is USD
10.30
-0.03 (-0.29%)
May 20, 2025, 3:50 PM EDT
Keppel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 10.06 | 10.37 | 9.86 | 10.33 | 10.33 | -0.05% | 2,785 |
| May 16, 2025 | 10.40 | 10.41 | 10.34 | 10.34 | 10.34 | -1.01% | 1,349 |
| May 15, 2025 | 10.34 | 10.44 | 10.34 | 10.44 | 10.44 | -0.10% | 2,301 |
| May 14, 2025 | 10.44 | 10.45 | 10.33 | 10.45 | 10.45 | 0.19% | 2,806 |
| May 13, 2025 | 10.32 | 10.44 | 10.26 | 10.43 | 10.43 | 1.07% | 26,619 |
| May 12, 2025 | 10.43 | 10.43 | 10.32 | 10.32 | 10.32 | - | 615 |
| May 9, 2025 | 10.33 | 10.33 | 10.32 | 10.32 | 10.32 | -0.96% | 5,935 |
| May 8, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.19% | 536 |
| May 7, 2025 | 10.44 | 10.46 | 10.39 | 10.44 | 10.44 | 1.52% | 1,561 |
| May 6, 2025 | 10.12 | 10.28 | 9.66 | 10.28 | 10.28 | 0.82% | 1,533 |
| May 5, 2025 | 10.21 | 10.29 | 10.20 | 10.20 | 10.20 | -0.01% | 2,048 |
| May 2, 2025 | 9.88 | 10.25 | 9.51 | 10.20 | 10.20 | 1.91% | 2,286 |
| May 1, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -4.21% | 2,200 |
| Apr 30, 2025 | 10.40 | 10.45 | 9.93 | 10.45 | 10.45 | - | 1,552 |
| Apr 29, 2025 | 9.62 | 10.45 | 9.62 | 10.45 | 10.45 | 6.74% | 1,856 |
| Apr 28, 2025 | 9.80 | 9.95 | 9.79 | 9.79 | 9.53 | -2.10% | 1,266 |
| Apr 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.74 | -1.19% | 212 |
| Apr 24, 2025 | 9.98 | 10.45 | 9.98 | 10.12 | 9.85 | 2.53% | 1,926 |
| Apr 23, 2025 | 10.43 | 10.43 | 9.87 | 9.87 | 9.61 | -5.55% | 1,624 |
| Apr 22, 2025 | 9.83 | 10.45 | 9.83 | 10.45 | 10.18 | 11.76% | 1,054 |
| Apr 21, 2025 | 10.13 | 10.13 | 8.70 | 9.35 | 9.11 | -3.01% | 4,331 |
| Apr 17, 2025 | 9.44 | 9.64 | 9.11 | 9.64 | 9.39 | 9.42% | 4,840 |
| Apr 16, 2025 | 9.33 | 9.86 | 8.81 | 8.81 | 8.58 | -4.55% | 1,205 |
| Apr 15, 2025 | 9.24 | 9.67 | 8.79 | 9.23 | 8.99 | 2.10% | 3,668 |
| Apr 14, 2025 | 9.23 | 9.23 | 9.04 | 9.04 | 8.80 | -3.88% | 5,515 |
| Apr 11, 2025 | 9.48 | 9.48 | 8.98 | 9.41 | 9.16 | 6.87% | 118,753 |
| Apr 10, 2025 | 9.55 | 9.55 | 8.80 | 8.80 | 8.57 | 5.64% | 5,395 |
| Apr 9, 2025 | 8.55 | 8.75 | 7.93 | 8.33 | 8.11 | -2.12% | 2,432 |
| Apr 8, 2025 | 8.36 | 9.14 | 8.36 | 8.51 | 8.29 | 2.41% | 9,693 |
| Apr 7, 2025 | 9.30 | 9.30 | 8.31 | 8.31 | 8.09 | -10.84% | 10,629 |
| Apr 4, 2025 | 10.45 | 10.45 | 9.32 | 9.32 | 9.08 | -4.90% | 5,497 |
| Apr 3, 2025 | 9.74 | 9.80 | 9.74 | 9.80 | 9.54 | -2.58% | 1,923 |
| Apr 2, 2025 | 10.10 | 10.45 | 10.06 | 10.06 | 9.80 | -3.73% | 3,849 |
| Apr 1, 2025 | 10.07 | 10.45 | 10.07 | 10.45 | 10.18 | 4.08% | 2,109 |
| Mar 31, 2025 | 9.60 | 10.04 | 9.60 | 10.04 | 9.78 | 2.34% | 311 |
| Mar 28, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.55 | - | 149 |
| Mar 27, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.55 | -2.30% | 473 |
| Mar 26, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.78 | - | 2 |
| Mar 25, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.78 | -0.68% | 1,031 |
| Mar 24, 2025 | 9.76 | 10.11 | 9.76 | 10.11 | 9.85 | -3.05% | 648 |
| Mar 21, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.15 | - | 260 |
| Mar 20, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.15 | - | 181 |
| Mar 19, 2025 | 10.08 | 10.43 | 9.91 | 10.43 | 10.15 | 3.45% | 2,148 |
| Mar 18, 2025 | 9.90 | 10.45 | 9.90 | 10.08 | 9.82 | -3.54% | 2,458 |
| Mar 17, 2025 | 10.08 | 10.45 | 10.08 | 10.45 | 10.18 | 3.36% | 528 |
| Mar 14, 2025 | 10.11 | 10.35 | 10.11 | 10.11 | 9.85 | 4.12% | 963 |
| Mar 13, 2025 | 9.98 | 9.98 | 9.71 | 9.71 | 9.46 | -2.12% | 765 |
| Mar 12, 2025 | 9.75 | 9.92 | 9.75 | 9.92 | 9.66 | -1.00% | 47,307 |
| Mar 11, 2025 | 10.00 | 10.02 | 9.94 | 10.02 | 9.76 | - | 2,173 |
| Mar 10, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 9.76 | -0.60% | 436 |