Keppel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	13.25	13.25	13.11	13.15	13.15	-0.15%	2,940,500
Feb 24, 2026	12.97	13.18	12.94	13.17	13.17	1.07%	5,590,900
Feb 23, 2026	12.95	13.03	12.90	13.03	13.03	0.77%	4,409,400
Feb 20, 2026	12.86	12.96	12.80	12.93	12.93	0.54%	4,290,400
Feb 19, 2026	12.89	12.94	12.70	12.86	12.86	-	6,570,000
Feb 16, 2026	12.59	12.88	12.45	12.86	12.86	1.98%	4,026,600
Feb 13, 2026	12.62	12.69	12.55	12.61	12.61	-0.39%	5,109,600
Feb 12, 2026	12.45	12.67	12.40	12.66	12.66	2.26%	6,862,500
Feb 11, 2026	12.50	12.50	12.30	12.38	12.38	-0.96%	5,990,100
Feb 10, 2026	12.09	12.50	12.05	12.50	12.50	3.31%	6,817,400
Feb 9, 2026	11.77	12.12	11.77	12.10	12.10	3.95%	6,502,400
Feb 6, 2026	11.48	11.65	11.38	11.64	11.64	0.17%	5,664,200
Feb 5, 2026	11.14	11.62	11.02	11.62	11.62	6.12%	16,026,500
Feb 4, 2026	10.89	10.99	10.87	10.95	10.95	0.55%	2,894,900
Feb 3, 2026	10.88	10.93	10.78	10.89	10.89	1.30%	2,748,800
Feb 2, 2026	10.96	11.01	10.65	10.75	10.75	-1.65%	4,236,100
Jan 30, 2026	11.01	11.09	10.90	10.93	10.93	-1.35%	4,394,200
Jan 29, 2026	11.00	11.12	10.98	11.08	11.08	0.27%	3,325,800
Jan 28, 2026	10.96	11.05	10.96	11.05	11.05	0.27%	2,040,800
Jan 27, 2026	10.94	11.02	10.90	11.02	11.02	0.64%	2,921,500
Jan 26, 2026	11.02	11.05	10.90	10.95	10.95	-0.64%	2,035,800
Jan 23, 2026	11.00	11.06	10.95	11.02	11.02	1.19%	3,349,700
Jan 22, 2026	10.81	10.92	10.78	10.89	10.89	1.49%	2,467,500
Jan 21, 2026	10.75	10.77	10.68	10.73	10.73	-0.56%	2,328,200
Jan 20, 2026	10.90	10.93	10.78	10.79	10.79	-1.55%	2,555,200
Jan 19, 2026	10.80	10.96	10.80	10.96	10.96	0.55%	2,359,400
Jan 16, 2026	10.88	10.90	10.79	10.90	10.90	1.02%	2,906,400
Jan 15, 2026	10.62	10.81	10.60	10.79	10.79	1.12%	2,683,800
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