Keppel Ltd. (SGX:BN4)
Singapore · Delayed Price · Currency is SGD 10.23
+0.08 (0.79%)
At close: Dec 5, 2025
Keppel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.14 | 10.26 | 10.13 | 10.23 | 10.23 | 0.79% | 2,653,000 |
| Dec 4, 2025 | 10.30 | 10.31 | 10.15 | 10.15 | 10.15 | -1.26% | 2,467,700 |
| Dec 3, 2025 | 10.28 | 10.32 | 10.22 | 10.28 | 10.28 | 0.10% | 2,011,500 |
| Dec 2, 2025 | 10.22 | 10.30 | 10.17 | 10.27 | 10.27 | 0.20% | 2,738,000 |
| Dec 1, 2025 | 10.27 | 10.38 | 10.19 | 10.25 | 10.25 | 0.10% | 4,711,200 |
| Nov 28, 2025 | 10.29 | 10.33 | 10.24 | 10.24 | 10.24 | -0.19% | 1,847,400 |
| Nov 27, 2025 | 10.24 | 10.33 | 10.20 | 10.26 | 10.26 | 0.49% | 4,126,600 |
| Nov 26, 2025 | 10.20 | 10.24 | 10.15 | 10.21 | 10.21 | 0.79% | 3,128,700 |
| Nov 25, 2025 | 10.18 | 10.23 | 10.06 | 10.13 | 10.13 | - | 3,262,300 |
| Nov 24, 2025 | 9.91 | 10.13 | 9.89 | 10.13 | 10.13 | 2.63% | 21,461,560 |
| Nov 21, 2025 | 10.00 | 10.08 | 9.81 | 9.87 | 9.87 | -1.79% | 5,968,500 |
| Nov 20, 2025 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | -0.10% | 3,420,700 |
| Nov 19, 2025 | 9.96 | 10.12 | 9.96 | 10.06 | 10.06 | 0.70% | 4,049,100 |
| Nov 18, 2025 | 10.03 | 10.08 | 9.99 | 9.99 | 9.99 | -0.99% | 3,301,000 |
| Nov 17, 2025 | 10.00 | 10.12 | 10.00 | 10.09 | 10.09 | 0.50% | 2,992,300 |
| Nov 14, 2025 | 10.05 | 10.13 | 10.01 | 10.04 | 10.04 | -1.57% | 4,358,200 |
| Nov 13, 2025 | 10.17 | 10.21 | 10.09 | 10.20 | 10.20 | 0.10% | 3,490,700 |
| Nov 12, 2025 | 10.19 | 10.21 | 10.08 | 10.19 | 10.19 | 0.39% | 2,981,700 |
| Nov 11, 2025 | 10.14 | 10.26 | 10.14 | 10.15 | 10.15 | 0.40% | 3,288,100 |
| Nov 10, 2025 | 10.14 | 10.16 | 10.05 | 10.11 | 10.11 | -0.49% | 3,482,200 |
| Nov 7, 2025 | 10.34 | 10.38 | 10.14 | 10.16 | 10.16 | -1.74% | 3,513,500 |
| Nov 6, 2025 | 10.08 | 10.34 | 10.07 | 10.34 | 10.34 | 2.48% | 5,079,100 |
| Nov 5, 2025 | 10.00 | 10.10 | 9.89 | 10.09 | 10.09 | 0.10% | 5,914,500 |
| Nov 4, 2025 | 10.24 | 10.24 | 10.00 | 10.08 | 10.08 | -1.56% | 3,852,100 |
| Nov 3, 2025 | 10.25 | 10.30 | 10.18 | 10.24 | 10.24 | 0.49% | 4,826,700 |
| Oct 31, 2025 | 10.10 | 10.35 | 10.09 | 10.19 | 10.19 | 1.39% | 6,561,400 |
| Oct 30, 2025 | 9.95 | 10.05 | 9.85 | 10.05 | 10.05 | 1.62% | 9,458,300 |
| Oct 29, 2025 | 9.89 | 9.92 | 9.85 | 9.89 | 9.89 | 0.51% | 2,764,100 |
| Oct 28, 2025 | 9.81 | 9.93 | 9.81 | 9.84 | 9.84 | 0.41% | 4,295,600 |
| Oct 27, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 1.24% | 2,979,600 |
| Oct 24, 2025 | 9.56 | 9.69 | 9.56 | 9.68 | 9.68 | 0.62% | 2,651,300 |
| Oct 23, 2025 | 9.59 | 9.65 | 9.50 | 9.62 | 9.62 | 0.31% | 2,455,900 |
| Oct 22, 2025 | 9.54 | 9.62 | 9.48 | 9.59 | 9.59 | 0.84% | 2,989,900 |
| Oct 21, 2025 | 9.56 | 9.60 | 9.42 | 9.51 | 9.51 | 1.60% | 3,568,800 |
| 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 |