Skip to main content
logo
Keppel Ltd. (KPELY)
OTCMKTS · Delayed Price · Currency is USD
17.01
-0.64 (-3.63%)
At close: Jul 17, 2026

KPELY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202617.4417.6017.0117.0117.01-3.63%823
Jul 16, 202618.4718.4717.3917.6517.65-4.34%4,257
Jul 15, 202618.4518.4518.4518.4518.450.49%274
Jul 14, 202618.3618.3618.3618.3618.363.67%605
Jul 13, 202617.7517.7517.7117.7117.71-0.23%2,026
Jul 10, 202617.6017.7517.6017.7517.753.58%2,175
Jul 9, 202617.1517.2917.0017.1417.14-0.08%1,372
Jul 8, 202616.8017.1516.5617.1517.152.08%1,411
Jul 7, 202616.8017.0516.8016.8016.800.06%1,083
Jul 6, 202617.1917.2616.6616.7916.79-0.36%3,027
Jul 2, 202616.8716.9116.8516.8516.850.06%702
Jul 1, 202617.2517.2516.8416.8416.84-1.75%3,118
Jun 30, 202617.0017.2817.0017.1417.140.76%3,572
Jun 29, 202617.0617.3517.0017.0117.013.34%3,692
Jun 26, 202617.1317.6616.4616.4616.46-6.31%1,130
Jun 25, 202617.5218.0017.2917.5717.572.68%4,315
Jun 24, 202617.2017.2017.1117.1117.11-3.93%3,582
Jun 23, 202617.0217.8117.0217.8117.815.83%2,931
Jun 22, 202617.3317.7016.8316.8316.83-5.40%4,065
Jun 18, 202618.1718.1717.4017.7917.79-1.44%6,519
Jun 17, 202617.7018.0617.7018.0518.051.98%4,271
Jun 16, 202617.4417.7017.4417.7017.704.94%1,546
Jun 15, 202617.0017.1616.8716.8716.87-0.05%1,242
Jun 12, 202616.5016.8916.5016.8816.881.31%1,453
Jun 11, 202616.5716.6616.1216.6616.661.57%3,789
Jun 10, 202616.3016.6016.3016.4016.40-0.90%1,014
Jun 9, 202616.5216.8516.2116.5516.55-1.44%4,954
Jun 8, 202616.5017.5016.1916.7916.792.58%15,294
Jun 5, 202616.5017.3516.5016.5516.37-6.15%5,160
Jun 4, 202617.2117.8017.2117.6417.44-1.26%2,331
Jun 3, 202618.1018.1017.0017.8617.668.51%5,274
Jun 2, 202617.1317.1316.4616.4616.28-3.06%2,494
Jun 1, 202616.6616.9816.6416.9816.791.68%9,175
May 29, 202616.5316.7916.5316.7016.520.27%6,538
May 28, 202616.5016.8016.4716.6616.471.31%3,292
May 27, 202616.5716.5816.4416.4416.26-1.57%4,074
May 26, 202617.1317.1716.5416.7016.526.52%3,840
May 22, 202617.0317.0315.6815.6815.51-4.18%1,003
May 21, 202616.3016.4816.3016.3616.1812.86%4,137
May 20, 202615.9015.9014.5014.5014.34-6.21%3,903
May 19, 202616.2016.2015.1915.4615.29-4.12%13,069
May 18, 202616.1316.1316.1316.1315.95-5.88%318
May 15, 202617.5017.5016.9317.1316.941.67%1,702
May 14, 202617.6017.6016.8516.8516.66-0.94%1,654
May 13, 202617.1017.1016.9917.0116.823.66%1,418
May 12, 202616.7416.7416.0416.4116.23-1.56%765
May 11, 202616.4816.8716.0016.6716.490.63%1,542
May 8, 202616.5416.5716.5416.5716.38-1.75%850
May 7, 202616.9317.3916.3516.8616.67-1.69%1,687
May 6, 202617.1917.1917.1517.1516.96-0.15%875