Keppel Ltd. (SGX:BN4)
Singapore · Delayed Price · Currency is SGD 9.51
+0.15 (1.60%)
Oct 21, 2025, 5:12 PM SGT
Keppel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.53 | 9.58 | 9.30 | 9.36 | 9.36 | -0.85% | 5,439,000 |
| Oct 16, 2025 | 9.40 | 9.60 | 9.33 | 9.44 | 9.44 | 1.51% | 4,719,900 |
| Oct 15, 2025 | 9.10 | 9.37 | 9.07 | 9.30 | 9.30 | 3.22% | 6,770,100 |
| Oct 14, 2025 | 9.17 | 9.22 | 8.96 | 9.01 | 9.01 | -1.64% | 4,166,200 |
| Oct 13, 2025 | 9.01 | 9.16 | 8.93 | 9.16 | 9.16 | - | 3,230,000 |
| Oct 10, 2025 | 9.27 | 9.34 | 9.16 | 9.16 | 9.16 | -0.11% | 3,081,000 |
| Oct 9, 2025 | 9.22 | 9.25 | 9.15 | 9.17 | 9.17 | -0.65% | 1,932,500 |
| Oct 8, 2025 | 9.34 | 9.36 | 9.23 | 9.23 | 9.23 | -1.18% | 2,861,300 |
| Oct 7, 2025 | 9.24 | 9.34 | 9.23 | 9.34 | 9.34 | 1.41% | 3,732,400 |
| Oct 6, 2025 | 9.15 | 9.22 | 9.15 | 9.21 | 9.21 | 0.44% | 1,723,500 |
| Oct 3, 2025 | 9.13 | 9.19 | 9.06 | 9.17 | 9.17 | 0.33% | 4,220,000 |
| Oct 2, 2025 | 8.98 | 9.19 | 8.98 | 9.14 | 9.14 | 2.01% | 5,789,900 |
| Oct 1, 2025 | 8.95 | 8.97 | 8.88 | 8.96 | 8.96 | 0.45% | 3,577,800 |
| Sep 30, 2025 | 8.89 | 8.92 | 8.82 | 8.92 | 8.92 | 0.79% | 4,456,000 |
| Sep 29, 2025 | 8.85 | 8.92 | 8.84 | 8.85 | 8.85 | 0.23% | 3,916,200 |
| Sep 26, 2025 | 8.87 | 8.90 | 8.82 | 8.83 | 8.83 | -0.45% | 2,496,400 |
| Sep 25, 2025 | 8.87 | 8.88 | 8.80 | 8.87 | 8.87 | -0.11% | 1,889,600 |
| Sep 24, 2025 | 8.91 | 8.91 | 8.84 | 8.88 | 8.88 | -0.34% | 2,611,400 |
| Sep 23, 2025 | 8.85 | 8.94 | 8.81 | 8.91 | 8.91 | 1.02% | 3,317,200 |
| Sep 22, 2025 | 8.72 | 8.82 | 8.70 | 8.82 | 8.82 | 0.57% | 3,491,700 |
| Sep 19, 2025 | 8.66 | 8.78 | 8.66 | 8.77 | 8.77 | 0.69% | 8,963,300 |
| Sep 18, 2025 | 8.72 | 8.72 | 8.63 | 8.71 | 8.71 | - | 2,301,700 |
| Sep 17, 2025 | 8.68 | 8.73 | 8.63 | 8.71 | 8.71 | 0.35% | 2,713,500 |
| Sep 16, 2025 | 8.75 | 8.77 | 8.68 | 8.68 | 8.68 | -0.80% | 2,854,900 |
| Sep 15, 2025 | 8.62 | 8.77 | 8.62 | 8.75 | 8.75 | 1.16% | 3,836,400 |
| Sep 12, 2025 | 8.69 | 8.72 | 8.59 | 8.65 | 8.65 | 0.12% | 2,511,500 |
| Sep 11, 2025 | 8.64 | 8.65 | 8.58 | 8.64 | 8.64 | 0.35% | 2,701,000 |
| Sep 10, 2025 | 8.64 | 8.67 | 8.58 | 8.61 | 8.61 | 0.12% | 1,827,800 |
| Sep 9, 2025 | 8.62 | 8.64 | 8.56 | 8.60 | 8.60 | -0.46% | 2,185,700 |
| Sep 8, 2025 | 8.70 | 8.70 | 8.61 | 8.64 | 8.64 | 0.12% | 1,838,400 |
| Sep 5, 2025 | 8.65 | 8.67 | 8.57 | 8.63 | 8.63 | 0.58% | 2,620,000 |
| Sep 4, 2025 | 8.63 | 8.70 | 8.58 | 8.58 | 8.58 | -0.69% | 2,411,200 |
| Sep 3, 2025 | 8.62 | 8.68 | 8.61 | 8.64 | 8.64 | -0.69% | 2,226,800 |
| Sep 2, 2025 | 8.75 | 8.75 | 8.65 | 8.70 | 8.70 | -0.46% | 2,518,800 |
| Sep 1, 2025 | 8.75 | 8.76 | 8.67 | 8.74 | 8.74 | -0.11% | 2,872,100 |
| Aug 29, 2025 | 8.48 | 8.75 | 8.48 | 8.75 | 8.75 | 3.18% | 7,287,300 |
| Aug 28, 2025 | 8.44 | 8.52 | 8.42 | 8.48 | 8.48 | 0.59% | 3,421,600 |
| Aug 27, 2025 | 8.35 | 8.47 | 8.31 | 8.43 | 8.43 | 0.96% | 4,155,200 |
| Aug 26, 2025 | 8.34 | 8.36 | 8.25 | 8.35 | 8.35 | -0.60% | 10,063,800 |
| Aug 25, 2025 | 8.37 | 8.44 | 8.35 | 8.40 | 8.40 | 0.48% | 3,919,300 |
| Aug 22, 2025 | 8.36 | 8.38 | 8.31 | 8.36 | 8.36 | 0.12% | 3,353,600 |
| Aug 21, 2025 | 8.29 | 8.38 | 8.29 | 8.35 | 8.35 | 0.60% | 2,488,600 |
| Aug 20, 2025 | 8.30 | 8.39 | 8.30 | 8.30 | 8.30 | -0.60% | 4,139,300 |
| Aug 19, 2025 | 8.24 | 8.37 | 8.22 | 8.35 | 8.35 | 0.97% | 3,936,200 |
| Aug 18, 2025 | 8.40 | 8.44 | 8.23 | 8.27 | 8.27 | -2.13% | 5,268,700 |
| Aug 15, 2025 | 8.46 | 8.46 | 8.37 | 8.45 | 8.45 | -0.12% | 2,720,600 |
| Aug 14, 2025 | 8.50 | 8.50 | 8.38 | 8.46 | 8.46 | 0.12% | 4,348,500 |
| Aug 13, 2025 | 8.40 | 8.52 | 8.37 | 8.45 | 8.45 | 1.68% | 6,505,000 |
| Aug 12, 2025 | 8.79 | 8.84 | 8.25 | 8.31 | 8.31 | -3.15% | 14,073,900 |
| Aug 11, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |