Keppel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	10.62	10.67	10.60	10.65	-	-0.19%	458,200
Jan 14, 2026	10.75	10.79	10.63	10.67	10.67	-1.48%	3,788,300
Jan 13, 2026	10.62	10.84	10.58	10.83	10.83	3.14%	4,704,700
Jan 12, 2026	10.54	10.58	10.48	10.50	10.50	0.29%	1,800,700
Jan 9, 2026	10.54	10.56	10.46	10.47	10.47	-0.66%	2,061,800
Jan 8, 2026	10.48	10.58	10.47	10.54	10.54	0.57%	1,934,800
Jan 7, 2026	10.69	10.69	10.46	10.48	10.48	-1.69%	3,714,900
Jan 6, 2026	10.55	10.66	10.47	10.66	10.66	1.33%	3,433,800
Jan 5, 2026	10.37	10.55	10.37	10.52	10.52	1.45%	3,619,800
Jan 2, 2026	10.33	10.44	10.29	10.37	10.37	0.19%	2,741,600
Dec 31, 2025	10.30	10.35	10.30	10.35	10.35	0.58%	1,500,100
Dec 30, 2025	10.32	10.34	10.28	10.29	10.29	0.29%	1,924,700
Dec 29, 2025	10.31	10.33	10.26	10.26	10.26	0.10%	1,066,100
Dec 26, 2025	10.30	10.34	10.24	10.25	10.25	-0.97%	1,018,500
Dec 24, 2025	10.29	10.35	10.27	10.35	10.35	0.49%	1,113,900
Dec 23, 2025	10.22	10.32	10.18	10.30	10.30	0.98%	3,309,400
Dec 22, 2025	10.14	10.21	10.11	10.20	10.20	1.69%	2,269,870
Dec 19, 2025	10.13	10.13	10.01	10.03	10.03	-0.30%	4,461,300
Dec 18, 2025	10.10	10.13	10.06	10.06	10.06	-0.40%	1,900,000
Dec 17, 2025	10.00	10.12	9.98	10.10	10.10	0.40%	2,050,700
Dec 16, 2025	10.07	10.10	10.00	10.06	10.06	-0.40%	2,614,300
Dec 15, 2025	10.14	10.14	10.06	10.10	10.10	-1.17%	2,052,600
Dec 12, 2025	10.18	10.23	10.12	10.22	10.22	1.89%	4,046,400
Dec 11, 2025	10.16	10.19	10.03	10.03	10.03	-0.79%	2,322,200
Dec 10, 2025	10.20	10.24	10.07	10.11	10.11	-0.39%	2,180,600
Dec 9, 2025	10.10	10.17	10.10	10.15	10.15	0.50%	2,066,100
Dec 8, 2025	10.14	10.20	10.10	10.10	10.10	-1.27%	2,010,408
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