Skip to main content
logo
Keppel Ltd. (KPELY)
OTCMKTS · Delayed Price · Currency is USD
19.58
+1.05 (5.67%)
Feb 10, 2026, 12:41 PM EST

Keppel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 9, 202616.2616.3316.2616.3316.33-0.43%487
Jan 8, 202617.8717.8716.3516.4016.40-1.56%6,262
Jan 7, 202616.6616.6616.6616.6616.660.36%510
Jan 6, 202616.5016.6016.5016.6016.601.13%1,786
Jan 5, 202616.2216.4216.2216.4216.421.33%1,017
Jan 2, 202616.1216.2016.1216.2016.20-1,963
Dec 31, 202515.6416.2015.6416.2016.201.06%10,940
Dec 30, 202516.2016.2015.4316.0316.030.75%1,986
Dec 29, 202515.8515.9115.8515.9115.912.41%1,275
Dec 26, 202515.5316.2015.5315.5415.54-1.40%2,596
Dec 24, 202515.7615.7615.7615.7615.76-1.53%1,555
Dec 23, 202515.5016.0015.5016.0016.001.85%1,659
Dec 22, 202515.7315.9515.7115.7115.71-0.19%4,888
Dec 19, 202514.5215.9314.5215.7415.740.83%4,789
Dec 18, 202515.3015.6115.3015.6115.61-0.26%735
Dec 17, 202515.6115.8515.5815.6515.650.94%1,257
Dec 16, 202515.7315.7315.5115.5115.51-0.93%2,553
Dec 15, 202515.6015.6515.6015.6515.650.48%5,016
Dec 12, 202515.5315.6615.5315.5815.58-1.74%3,856
Dec 11, 202515.8015.8515.1415.8515.852.72%3,108
Dec 10, 202515.4315.4415.4315.4315.43-1.53%2,394
Dec 9, 202515.2915.7515.2915.6715.673.49%3,848
Dec 8, 202515.1415.1415.1415.1415.14-3.62%506
Dec 5, 202515.2115.7115.2115.7115.710.19%4,007
Dec 4, 202515.4215.6815.3415.6815.68-1.04%2,546
Dec 3, 202515.8415.8515.8315.8515.850.03%1,879
Dec 2, 202515.8815.8815.7015.8415.84-0.25%348,396
Dec 1, 202515.3315.8815.3315.8815.881.63%1,199
Nov 28, 202515.6315.6315.6315.6315.632.80%403
Nov 26, 202515.2015.2015.2015.2015.20-0.39%815