Keppel Ltd. (KPELY)
OTCMKTS · Delayed Price · Currency is USD
17.65
-0.13 (-0.73%)
Sep 24, 2026, 2:03 PM EST
KPELY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 17.80 | 18.31 | 17.60 | 17.65 | 17.65 | -0.72% | 1,038 |
| Sep 23, 2026 | 17.87 | 17.87 | 17.78 | 17.78 | 17.78 | -1.60% | 2,647 |
| Sep 22, 2026 | 17.95 | 18.07 | 17.95 | 18.07 | 18.07 | 2.61% | 378 |
| Sep 21, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.49% | 235 |
| Sep 18, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.31% | 537 |
| Sep 17, 2026 | 17.29 | 17.58 | 17.29 | 17.58 | 17.58 | 0.26% | 866 |
| Sep 16, 2026 | 17.66 | 17.72 | 16.21 | 17.54 | 17.54 | -1.93% | 1,834 |
| Sep 15, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.38% | 839 |
| Sep 14, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.11% | 490 |
| Sep 11, 2026 | 18.64 | 18.64 | 18.15 | 18.15 | 18.15 | -3.87% | 323 |
| Sep 10, 2026 | 18.42 | 18.88 | 18.42 | 18.88 | 18.88 | -0.41% | 986 |
| Sep 9, 2026 | 18.94 | 18.96 | 18.94 | 18.96 | 18.96 | 0.79% | 933 |
| Sep 8, 2026 | 18.87 | 18.96 | 18.77 | 18.81 | 18.81 | 1.38% | 33,231 |
| Sep 4, 2026 | 18.67 | 18.67 | 18.55 | 18.55 | 18.55 | 0.62% | 855 |
| Sep 3, 2026 | 18.61 | 18.61 | 18.24 | 18.44 | 18.44 | -0.91% | 2,648 |
| Sep 2, 2026 | 18.13 | 18.61 | 18.13 | 18.61 | 18.61 | 1.56% | 765 |
| Sep 1, 2026 | 18.30 | 18.46 | 18.30 | 18.32 | 18.32 | -0.95% | 683 |
| Aug 31, 2026 | 18.38 | 18.74 | 18.38 | 18.50 | 18.50 | 2.61% | 1,787 |
| Aug 28, 2026 | 17.91 | 18.03 | 17.91 | 18.03 | 18.03 | 1.98% | 828 |
| Aug 27, 2026 | 18.74 | 18.74 | 17.68 | 17.68 | 17.68 | -4.43% | 1,408 |
| Aug 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.90% | 502 |
| Aug 24, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.46% | 459 |
| Aug 21, 2026 | 17.18 | 17.73 | 17.18 | 17.73 | 17.73 | 3.65% | 1,160 |
| Aug 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.87% | 373 |
| Aug 18, 2026 | 17.89 | 17.89 | 17.25 | 17.25 | 17.25 | -5.84% | 1,460 |
| Aug 17, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 6.08% | 216 |
| Aug 14, 2026 | 18.14 | 18.18 | 17.27 | 17.27 | 17.27 | -3.73% | 1,871 |
| Aug 13, 2026 | 17.95 | 17.95 | 17.07 | 17.94 | 17.94 | 0.70% | 1,076 |
| Aug 12, 2026 | 17.33 | 17.82 | 17.33 | 17.82 | 17.82 | 4.18% | 45,130 |
| Aug 11, 2026 | 17.21 | 17.55 | 17.21 | 17.34 | 17.10 | 0.49% | 17,316 |
| Aug 10, 2026 | 17.53 | 17.53 | 17.22 | 17.25 | 17.02 | 0.06% | 1,888 |
| Aug 7, 2026 | 17.30 | 17.65 | 17.24 | 17.24 | 17.01 | 1.00% | 7,805 |
| Aug 6, 2026 | 17.07 | 17.70 | 17.07 | 17.07 | 16.84 | -2.71% | 6,931 |
| Aug 5, 2026 | 17.06 | 17.55 | 17.06 | 17.55 | 17.31 | 0.09% | 1,496 |
| Aug 4, 2026 | 17.71 | 17.71 | 17.53 | 17.53 | 17.29 | -2.94% | 577 |
| Aug 3, 2026 | 17.01 | 18.06 | 17.01 | 18.06 | 17.82 | 4.63% | 902 |
| Jul 31, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.03 | -5.63% | 299 |
| Jul 30, 2026 | 17.12 | 18.29 | 17.12 | 18.29 | 18.04 | -0.22% | 974 |
| Jul 29, 2026 | 18.00 | 18.33 | 17.05 | 18.33 | 18.08 | 5.70% | 1,849 |
| Jul 28, 2026 | 18.59 | 18.59 | 17.34 | 17.34 | 17.11 | -1.13% | 1,636 |
| Jul 24, 2026 | 17.38 | 17.54 | 17.01 | 17.54 | 17.30 | -9.07% | 11,730 |
| Jul 23, 2026 | 17.70 | 19.29 | 17.70 | 19.29 | 19.03 | 9.48% | 986 |
| Jul 22, 2026 | 17.67 | 17.67 | 17.62 | 17.62 | 17.38 | 0.17% | 834 |
| Jul 21, 2026 | 17.22 | 17.59 | 17.22 | 17.59 | 17.35 | 2.95% | 931 |
| Jul 20, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 16.85 | 0.44% | 553 |
| Jul 17, 2026 | 17.44 | 17.60 | 17.01 | 17.01 | 16.78 | -3.63% | 823 |
| Jul 16, 2026 | 18.47 | 18.47 | 17.39 | 17.65 | 17.41 | -4.34% | 4,257 |
| Jul 15, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.20 | 0.49% | 274 |
| Jul 14, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.11 | 3.67% | 605 |
| Jul 13, 2026 | 17.75 | 17.75 | 17.71 | 17.71 | 17.47 | -0.23% | 2,026 |