Skip to main content
logo
Keppel Ltd. (KPELY)
OTCMKTS · Delayed Price · Currency is USD
16.46
-1.11 (-6.31%)
At close: Jun 26, 2026

KPELY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 5, 202617.1817.1815.9517.1816.991.03%894
May 4, 202616.7517.0016.3517.0016.812.75%1,581
May 1, 202616.3516.5516.3516.5516.36-1.52%1,800
Apr 30, 202617.0017.0016.7016.8016.61-0.59%3,180
Apr 29, 202615.7617.4215.7616.9016.71-2.03%1,425
Apr 28, 202617.7017.7017.2517.2517.06-11.09%810
Apr 27, 202617.7519.7817.2519.7019.198.66%3,059
Apr 24, 202618.8118.8118.1318.1317.66-0.66%7,008
Apr 23, 202618.5818.5818.2518.2517.77-0.38%564
Apr 22, 202619.1619.1618.3218.3217.84-2.33%4,781
Apr 21, 202619.5919.5918.4218.7618.270.03%13,152
Apr 17, 202618.7718.7718.7518.7518.260.99%1,005
Apr 16, 202618.8818.8818.5718.5718.081.40%10,109
Apr 14, 202618.5119.0318.3118.3117.83-2.89%5,991