Keppel Ltd. (KPELY)
OTCMKTS · Delayed Price · Currency is USD
17.75
+0.50 (2.87%)
Aug 11, 2026, 10:29 AM EST
KPELY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 17.25 | 17.27 | 17.25 | 17.27 | - | 0.17% | 500 |
| Aug 7, 2026 | 17.30 | 17.65 | 17.24 | 17.24 | 17.24 | 1.00% | 7,805 |
| Aug 6, 2026 | 17.07 | 17.70 | 17.07 | 17.07 | 17.07 | -2.71% | 6,931 |
| Aug 5, 2026 | 17.06 | 17.55 | 17.06 | 17.55 | 17.55 | 0.09% | 1,496 |
| Aug 4, 2026 | 17.71 | 17.71 | 17.53 | 17.53 | 17.53 | -2.94% | 577 |
| Aug 3, 2026 | 17.01 | 18.06 | 17.01 | 18.06 | 18.06 | 4.63% | 902 |
| Jul 31, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -5.63% | 299 |
| Jul 30, 2026 | 17.12 | 18.29 | 17.12 | 18.29 | 18.29 | -0.22% | 974 |
| Jul 29, 2026 | 18.00 | 18.33 | 17.05 | 18.33 | 18.33 | 5.70% | 1,849 |
| Jul 28, 2026 | 18.59 | 18.59 | 17.34 | 17.34 | 17.34 | -1.13% | 1,636 |
| Jul 24, 2026 | 17.38 | 17.54 | 17.01 | 17.54 | 17.54 | -9.07% | 11,730 |
| Jul 23, 2026 | 17.70 | 19.29 | 17.70 | 19.29 | 19.29 | 9.48% | 986 |
| Jul 22, 2026 | 17.67 | 17.67 | 17.62 | 17.62 | 17.62 | 0.17% | 834 |
| Jul 21, 2026 | 17.22 | 17.59 | 17.22 | 17.59 | 17.59 | 2.95% | 931 |
| Jul 20, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.44% | 553 |
| Jul 17, 2026 | 17.44 | 17.60 | 17.01 | 17.01 | 17.01 | -3.63% | 823 |
| Jul 16, 2026 | 18.47 | 18.47 | 17.39 | 17.65 | 17.65 | -4.34% | 4,257 |
| Jul 15, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.49% | 274 |
| Jul 14, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 3.67% | 605 |
| Jul 13, 2026 | 17.75 | 17.75 | 17.71 | 17.71 | 17.71 | -0.23% | 2,026 |
| Jul 10, 2026 | 17.60 | 17.75 | 17.60 | 17.75 | 17.75 | 3.58% | 2,175 |
| Jul 9, 2026 | 17.15 | 17.29 | 17.00 | 17.14 | 17.14 | -0.08% | 1,372 |
| Jul 8, 2026 | 16.80 | 17.15 | 16.56 | 17.15 | 17.15 | 2.08% | 1,411 |
| Jul 7, 2026 | 16.80 | 17.05 | 16.80 | 16.80 | 16.80 | 0.06% | 1,083 |
| Jul 6, 2026 | 17.19 | 17.26 | 16.66 | 16.79 | 16.79 | -0.36% | 3,027 |
| Jul 2, 2026 | 16.87 | 16.91 | 16.85 | 16.85 | 16.85 | 0.06% | 702 |
| Jul 1, 2026 | 17.25 | 17.25 | 16.84 | 16.84 | 16.84 | -1.75% | 3,118 |
| Jun 30, 2026 | 17.00 | 17.28 | 17.00 | 17.14 | 17.14 | 0.76% | 3,572 |
| Jun 29, 2026 | 17.06 | 17.35 | 17.00 | 17.01 | 17.01 | 3.34% | 3,692 |
| Jun 26, 2026 | 17.13 | 17.66 | 16.46 | 16.46 | 16.46 | -6.31% | 1,130 |
| Jun 25, 2026 | 17.52 | 18.00 | 17.29 | 17.57 | 17.57 | 2.68% | 4,315 |
| Jun 24, 2026 | 17.20 | 17.20 | 17.11 | 17.11 | 17.11 | -3.93% | 3,582 |
| Jun 23, 2026 | 17.02 | 17.81 | 17.02 | 17.81 | 17.81 | 5.83% | 2,931 |
| Jun 22, 2026 | 17.33 | 17.70 | 16.83 | 16.83 | 16.83 | -5.40% | 4,065 |
| Jun 18, 2026 | 18.17 | 18.17 | 17.40 | 17.79 | 17.79 | -1.44% | 6,519 |
| Jun 17, 2026 | 17.70 | 18.06 | 17.70 | 18.05 | 18.05 | 1.98% | 4,271 |
| Jun 16, 2026 | 17.44 | 17.70 | 17.44 | 17.70 | 17.70 | 4.94% | 1,546 |
| Jun 15, 2026 | 17.00 | 17.16 | 16.87 | 16.87 | 16.87 | -0.05% | 1,242 |
| Jun 12, 2026 | 16.50 | 16.89 | 16.50 | 16.88 | 16.88 | 1.31% | 1,453 |
| Jun 11, 2026 | 16.57 | 16.66 | 16.12 | 16.66 | 16.66 | 1.57% | 3,789 |
| Jun 10, 2026 | 16.30 | 16.60 | 16.30 | 16.40 | 16.40 | -0.90% | 1,014 |
| Jun 9, 2026 | 16.52 | 16.85 | 16.21 | 16.55 | 16.55 | -1.44% | 4,954 |
| Jun 8, 2026 | 16.50 | 17.50 | 16.19 | 16.79 | 16.79 | 2.58% | 15,294 |
| Jun 5, 2026 | 16.50 | 17.35 | 16.50 | 16.55 | 16.37 | -6.15% | 5,160 |
| Jun 4, 2026 | 17.21 | 17.80 | 17.21 | 17.64 | 17.44 | -1.26% | 2,331 |
| Jun 3, 2026 | 18.10 | 18.10 | 17.00 | 17.86 | 17.66 | 8.51% | 5,274 |
| Jun 2, 2026 | 17.13 | 17.13 | 16.46 | 16.46 | 16.28 | -3.06% | 2,494 |
| Jun 1, 2026 | 16.66 | 16.98 | 16.64 | 16.98 | 16.79 | 1.68% | 9,175 |
| May 29, 2026 | 16.53 | 16.79 | 16.53 | 16.70 | 16.52 | 0.27% | 6,538 |
| May 28, 2026 | 16.50 | 16.80 | 16.47 | 16.66 | 16.47 | 1.31% | 3,292 |