Skip to main content
logo
Keppel Ltd. (KPELY)
OTCMKTS · Delayed Price · Currency is USD
18.12
-0.38 (-2.05%)
Sep 1, 2026, 11:57 AM EST

KPELY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202618.3018.4618.3018.3218.32-0.95%683
Aug 31, 202618.3818.7418.3818.5018.502.61%1,787
Aug 28, 202617.9118.0317.9118.0318.031.98%828
Aug 27, 202618.7418.7417.6817.6817.68-4.43%1,408
Aug 25, 202618.5018.5018.5018.5018.503.90%502
Aug 24, 202617.8117.8117.8117.8117.810.46%459
Aug 21, 202617.1817.7317.1817.7317.733.65%1,160
Aug 19, 202617.1017.1017.1017.1017.10-0.87%373
Aug 18, 202617.8917.8917.2517.2517.25-5.84%1,460
Aug 17, 202618.3218.3218.3218.3218.326.08%216
Aug 14, 202618.1418.1817.2717.2717.27-3.73%1,871
Aug 13, 202617.9517.9517.0717.9417.940.70%1,076
Aug 12, 202617.3317.8217.3317.8217.824.18%45,130
Aug 11, 202617.2117.5517.2117.3417.100.49%17,316
Aug 10, 202617.5317.5317.2217.2517.020.06%1,888
Aug 7, 202617.3017.6517.2417.2417.011.00%7,805
Aug 6, 202617.0717.7017.0717.0716.84-2.71%6,931
Aug 5, 202617.0617.5517.0617.5517.310.09%1,496
Aug 4, 202617.7117.7117.5317.5317.29-2.94%577
Aug 3, 202617.0118.0617.0118.0617.824.63%902
Jul 31, 202617.2617.2617.2617.2617.03-5.63%299
Jul 30, 202617.1218.2917.1218.2918.04-0.22%974
Jul 29, 202618.0018.3317.0518.3318.085.70%1,849
Jul 28, 202618.5918.5917.3417.3417.11-1.13%1,636
Jul 24, 202617.3817.5417.0117.5417.30-9.07%11,730
Jul 23, 202617.7019.2917.7019.2919.039.48%986
Jul 22, 202617.6717.6717.6217.6217.380.17%834
Jul 21, 202617.2217.5917.2217.5917.352.95%931
Jul 20, 202617.0917.0917.0917.0916.850.44%553
Jul 17, 202617.4417.6017.0117.0116.78-3.63%823
Jul 16, 202618.4718.4717.3917.6517.41-4.34%4,257
Jul 15, 202618.4518.4518.4518.4518.200.49%274
Jul 14, 202618.3618.3618.3618.3618.113.67%605
Jul 13, 202617.7517.7517.7117.7117.47-0.23%2,026
Jul 10, 202617.6017.7517.6017.7517.513.58%2,175
Jul 9, 202617.1517.2917.0017.1416.90-0.08%1,372
Jul 8, 202616.8017.1516.5617.1516.922.08%1,411
Jul 7, 202616.8017.0516.8016.8016.570.06%1,083
Jul 6, 202617.1917.2616.6616.7916.56-0.36%3,027
Jul 2, 202616.8716.9116.8516.8516.620.06%702
Jul 1, 202617.2517.2516.8416.8416.61-1.75%3,118
Jun 30, 202617.0017.2817.0017.1416.910.76%3,572
Jun 29, 202617.0617.3517.0017.0116.783.34%3,692
Jun 26, 202617.1317.6616.4616.4616.24-6.31%1,130
Jun 25, 202617.5218.0017.2917.5717.332.68%4,315
Jun 24, 202617.2017.2017.1117.1116.88-3.93%3,582
Jun 23, 202617.0217.8117.0217.8117.575.83%2,931
Jun 22, 202617.3317.7016.8316.8316.60-5.40%4,065
Jun 18, 202618.1718.1717.4017.7917.55-1.44%6,519
Jun 17, 202617.7018.0617.7018.0517.811.98%4,271