Keppel Ltd. (KPELY)
OTCMKTS
· Delayed Price · Currency is USD
12.33
+0.02 (0.14%)
Jul 15, 2025, 12:44 PM EDT
Keppel Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 14, 2025 | 12.18 | 12.31 | 12.18 | 12.31 | 12.31 | 0.97% | 1,394 |
Jul 11, 2025 | 12.14 | 12.20 | 12.14 | 12.20 | 12.20 | -1.09% | 1,416 |
Jul 10, 2025 | 12.18 | 12.33 | 12.18 | 12.33 | 12.33 | - | 1,880 |
Jul 9, 2025 | 12.23 | 12.33 | 12.11 | 12.33 | 12.33 | - | 1,054 |
Jul 8, 2025 | 11.93 | 12.33 | 11.93 | 12.33 | 12.33 | 0.08% | 1,419 |
Jul 7, 2025 | 12.32 | 12.33 | 11.90 | 12.32 | 12.32 | -0.08% | 2,471 |
Jul 3, 2025 | 11.44 | 12.33 | 11.44 | 12.33 | 12.33 | 3.64% | 2,672 |
Jul 2, 2025 | 11.23 | 12.33 | 11.23 | 11.90 | 11.90 | -3.51% | 5,715 |
Jul 1, 2025 | 11.30 | 12.33 | 11.30 | 12.33 | 12.33 | 6.57% | 60,730 |
Jun 30, 2025 | 12.13 | 12.29 | 11.57 | 11.57 | 11.57 | 0.09% | 1,029 |
Jun 27, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 1.14% | 753 |
Jun 26, 2025 | 11.84 | 12.00 | 11.43 | 11.43 | 11.43 | -3.14% | 4,224 |
Jun 25, 2025 | 12.00 | 12.00 | 11.37 | 11.80 | 11.80 | 0.85% | 2,150 |
Jun 24, 2025 | 12.33 | 12.33 | 11.70 | 11.70 | 11.70 | 0.17% | 1,491 |
Jun 23, 2025 | 11.02 | 12.13 | 11.02 | 11.68 | 11.68 | 6.08% | 2,593 |
Jun 20, 2025 | 11.67 | 12.00 | 11.01 | 11.01 | 11.01 | -4.09% | 2,952 |
Jun 18, 2025 | 11.47 | 11.48 | 11.01 | 11.48 | 11.48 | 4.66% | 1,347 |
Jun 17, 2025 | 11.53 | 11.53 | 10.97 | 10.97 | 10.97 | -5.76% | 890 |
Jun 16, 2025 | 11.30 | 11.64 | 11.25 | 11.64 | 11.64 | 2.56% | 4,995 |
Jun 13, 2025 | 11.70 | 11.70 | 11.14 | 11.35 | 11.35 | -2.58% | 3,178 |
Jun 12, 2025 | 10.84 | 11.65 | 10.84 | 11.65 | 11.65 | 7.08% | 2,932 |
Jun 11, 2025 | 11.68 | 11.78 | 10.88 | 10.88 | 10.88 | -6.37% | 2,726 |
Jun 10, 2025 | 12.36 | 12.36 | 11.19 | 11.62 | 11.62 | 10.25% | 4,202 |
Jun 9, 2025 | 11.42 | 12.45 | 10.38 | 10.54 | 10.54 | -5.98% | 2,343 |
Jun 6, 2025 | 11.00 | 11.21 | 10.46 | 11.21 | 11.21 | 3.80% | 1,535 |
Jun 5, 2025 | 10.58 | 11.00 | 10.17 | 10.80 | 10.80 | 2.66% | 3,214 |
Jun 4, 2025 | 10.46 | 10.52 | 10.42 | 10.52 | 10.52 | -2.41% | 1,254 |
Jun 3, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -2.00% | 24,925 |
Jun 2, 2025 | 11.00 | 11.01 | 10.38 | 11.00 | 11.00 | 0.38% | 110,899 |
May 30, 2025 | 10.46 | 11.00 | 10.46 | 10.96 | 10.96 | 1.93% | 5,253 |
May 29, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2.87% | 229 |
May 28, 2025 | 10.75 | 10.75 | 10.45 | 10.45 | 10.45 | -0.48% | 510 |
May 27, 2025 | 10.66 | 10.99 | 10.50 | 10.50 | 10.50 | 2.44% | 851 |
May 23, 2025 | 10.43 | 10.43 | 10.25 | 10.25 | 10.25 | -2.47% | 580 |
May 22, 2025 | 10.50 | 10.99 | 10.50 | 10.51 | 10.51 | 1.55% | 720 |
May 21, 2025 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | 0.49% | 4,230 |
May 20, 2025 | 10.03 | 10.42 | 10.03 | 10.30 | 10.30 | -0.29% | 1,953 |
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 |