Keppel Ltd. (SGX:BN4)
Singapore · Delayed Price · Currency is SGD 8.85
+0.02 (0.23%)
Sep 29, 2025, 5:07 PM SGT
Keppel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.85 | 8.92 | 8.84 | 8.85 | 8.85 | 0.23% | 3,760,800 |
| 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 | - | - |
| Aug 8, 2025 | 8.67 | 8.67 | 8.46 | 8.58 | 8.43 | -0.81% | 5,956,300 |
| Aug 7, 2025 | 8.54 | 8.68 | 8.51 | 8.65 | 8.50 | 1.29% | 5,348,000 |
| Aug 6, 2025 | 8.45 | 8.54 | 8.42 | 8.54 | 8.39 | 1.43% | 5,627,900 |
| Aug 5, 2025 | 8.36 | 8.46 | 8.34 | 8.42 | 8.27 | 0.84% | 4,415,000 |
| Aug 4, 2025 | 8.30 | 8.35 | 8.17 | 8.35 | 8.20 | 0.48% | 6,394,200 |
| Aug 1, 2025 | 8.61 | 8.61 | 8.30 | 8.31 | 8.16 | -1.89% | 7,636,932 |
| Jul 31, 2025 | 8.30 | 8.74 | 8.30 | 8.47 | 8.32 | 3.55% | 18,563,200 |
| Jul 30, 2025 | 8.20 | 8.20 | 8.09 | 8.18 | 8.04 | 0.25% | 7,458,900 |
| Jul 29, 2025 | 8.16 | 8.25 | 8.13 | 8.16 | 8.02 | -0.49% | 4,514,300 |
| Jul 28, 2025 | 8.20 | 8.24 | 8.17 | 8.20 | 8.06 | - | 3,903,900 |
| Jul 25, 2025 | 8.16 | 8.25 | 8.16 | 8.20 | 8.06 | -0.36% | 4,128,100 |
| Jul 24, 2025 | 8.12 | 8.23 | 8.12 | 8.23 | 8.09 | 0.86% | 3,935,400 |
| Jul 23, 2025 | 8.15 | 8.16 | 8.08 | 8.16 | 8.02 | -0.24% | 3,682,100 |
| Jul 22, 2025 | 8.20 | 8.21 | 8.06 | 8.18 | 8.04 | -0.24% | 4,321,200 |