Keppel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.68	10.74	10.53	10.59	10.59	-0.66%	3,167,297
Jun 4, 2026	10.86	10.86	10.66	10.66	10.66	-1.93%	4,476,600
Jun 3, 2026	11.00	11.07	10.86	10.87	10.87	-0.73%	3,318,200
Jun 2, 2026	10.75	11.00	10.74	10.95	10.95	1.77%	4,996,714
May 29, 2026	10.87	10.95	10.76	10.76	10.76	0.37%	13,209,840
May 28, 2026	10.81	10.92	10.72	10.72	10.72	-1.11%	4,209,000
May 26, 2026	11.12	11.12	10.83	10.84	10.84	-2.08%	3,187,400
May 25, 2026	11.03	11.13	10.92	11.07	11.07	1.47%	4,292,500
May 22, 2026	10.60	11.06	10.56	10.91	10.91	4.70%	6,555,400
May 21, 2026	10.49	10.50	10.35	10.42	10.42	0.97%	3,884,800
May 20, 2026	10.23	10.38	10.15	10.32	10.32	0.88%	4,572,931
May 19, 2026	10.32	10.37	10.13	10.23	10.23	-1.45%	8,262,600
May 18, 2026	10.38	10.47	10.07	10.38	10.38	-2.08%	7,992,900
May 15, 2026	10.75	10.77	10.58	10.60	10.60	-0.93%	4,764,600
May 14, 2026	10.90	10.96	10.70	10.70	10.70	-1.74%	3,841,500
May 13, 2026	10.90	11.01	10.83	10.89	10.89	1.02%	3,945,117
May 12, 2026	10.82	10.89	10.78	10.78	10.78	-1.19%	4,199,800
May 11, 2026	10.91	11.03	10.86	10.91	10.91	-0.27%	2,859,500
May 8, 2026	11.00	11.02	10.86	10.94	10.94	-1.80%	4,156,000
May 7, 2026	11.06	11.19	11.03	11.14	11.14	1.64%	5,558,400
May 6, 2026	11.03	11.07	10.91	10.96	10.96	-0.09%	2,557,500
May 5, 2026	10.80	11.03	10.78	10.97	10.97	0.92%	3,604,000
May 4, 2026	10.90	10.96	10.82	10.87	10.87	-	2,337,900
Apr 30, 2026	10.76	10.90	10.72	10.87	10.87	0.65%	5,122,400
Apr 29, 2026	10.85	10.94	10.68	10.80	10.80	-0.83%	5,006,500
Apr 28, 2026	10.94	11.05	10.86	10.89	10.89	-0.55%	4,497,000
Apr 27, 2026	11.27	11.27	10.94	10.95	10.95	-2.59%	7,802,900
Apr 24, 2026	11.62	11.64	11.53	11.55	11.24	-0.60%	4,350,200
Apr 23, 2026	12.03	12.03	11.53	11.62	11.31	-3.41%	12,560,200
Apr 22, 2026	11.99	12.10	11.95	12.03	11.71	0.33%	7,159,000
Apr 21, 2026	11.90	12.07	11.86	11.99	11.67	1.10%	3,357,700
Apr 20, 2026	11.88	11.93	11.77	11.86	11.54	-0.59%	3,021,500
Apr 17, 2026	12.04	12.04	11.87	11.93	11.61	-0.58%	3,792,700
Apr 16, 2026	12.10	12.13	11.99	12.00	11.68	0.50%	4,490,000
Apr 15, 2026	12.18	12.24	11.92	11.94	11.62	-1.40%	5,521,700
Apr 14, 2026	12.20	12.20	12.04	12.11	11.79	0.25%	3,639,700
Apr 13, 2026	12.11	12.15	12.01	12.08	11.76	-0.41%	2,425,600
Apr 10, 2026	12.20	12.20	12.07	12.13	11.81	0.08%	3,376,200
Apr 9, 2026	12.18	12.26	12.10	12.12	11.80	-0.57%	2,477,500
Apr 8, 2026	12.20	12.24	12.06	12.19	11.86	2.35%	5,021,200
Apr 7, 2026	11.94	11.97	11.78	11.91	11.59	0.25%	3,887,300
Apr 6, 2026	11.79	11.93	11.78	11.88	11.56	0.85%	2,837,600
Apr 2, 2026	12.09	12.09	11.77	11.78	11.46	-1.83%	5,017,700
Apr 1, 2026	11.98	12.05	11.93	12.00	11.68	1.95%	3,623,700
Mar 31, 2026	11.80	11.90	11.77	11.77	11.46	-0.25%	4,634,600
Mar 30, 2026	11.75	11.95	11.70	11.80	11.48	-0.84%	9,894,800
Mar 27, 2026	12.11	12.11	11.70	11.90	11.58	-3.02%	9,149,800
Mar 26, 2026	12.55	12.55	12.27	12.27	11.94	-1.45%	2,640,400
Mar 25, 2026	12.40	12.52	12.35	12.45	12.12	1.47%	3,360,200
Mar 24, 2026	12.21	12.34	12.08	12.27	11.94	0.99%	3,449,400