Keppel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	11.10	11.23	11.09	11.15	-	0.45%	1,019,900
Sep 16, 2026	11.16	11.23	11.06	11.10	11.10	-0.89%	4,081,600
Sep 15, 2026	11.32	11.35	11.18	11.20	11.20	-1.15%	3,346,000
Sep 14, 2026	11.42	11.42	11.30	11.33	11.33	-0.87%	2,623,900
Sep 11, 2026	11.49	11.49	11.35	11.43	11.43	-0.35%	3,066,400
Sep 10, 2026	11.69	11.69	11.45	11.47	11.47	-2.80%	5,912,000
Sep 9, 2026	11.88	11.88	11.68	11.80	11.80	-0.67%	4,323,400
Sep 8, 2026	11.70	11.91	11.68	11.88	11.88	0.76%	4,676,500
Sep 7, 2026	11.49	11.79	11.49	11.79	11.79	2.17%	4,286,500
Sep 4, 2026	11.48	11.63	11.48	11.54	11.54	0.52%	2,347,497
Sep 3, 2026	11.53	11.61	11.41	11.48	11.48	-0.43%	2,922,000
Sep 2, 2026	11.50	11.60	11.46	11.53	11.53	-0.35%	2,403,000
Sep 1, 2026	11.73	11.73	11.51	11.57	11.57	-0.26%	3,087,100
Aug 31, 2026	11.34	11.63	11.34	11.60	11.60	1.22%	5,865,800
Aug 28, 2026	11.44	11.48	11.32	11.46	11.46	-0.09%	3,055,100
Aug 27, 2026	11.36	11.47	11.33	11.47	11.47	0.53%	2,427,900
Aug 26, 2026	11.44	11.48	11.33	11.41	11.41	-0.26%	2,467,500
Aug 25, 2026	11.33	11.48	11.33	11.44	11.44	0.79%	2,907,700
Aug 24, 2026	11.27	11.45	11.25	11.35	11.35	0.27%	2,368,000
Aug 21, 2026	11.22	11.37	11.22	11.32	11.32	0.44%	2,743,500
Aug 20, 2026	11.23	11.44	11.16	11.27	11.27	0.36%	5,003,700
Aug 19, 2026	11.30	11.34	11.20	11.23	11.23	-0.80%	4,368,100
Aug 18, 2026	11.41	11.50	11.31	11.32	11.32	-1.65%	3,491,500
Aug 17, 2026	11.09	11.56	11.09	11.51	11.51	3.04%	6,250,700
Aug 14, 2026	11.11	11.20	11.04	11.17	11.17	0.54%	3,360,680
Aug 13, 2026	11.35	11.39	11.09	11.11	11.11	-1.59%	4,316,200
Aug 12, 2026	11.10	11.33	11.10	11.29	11.29	1.90%	5,736,000
Aug 11, 2026	11.18	11.24	10.95	11.08	11.08	0.45%	5,757,700
Aug 7, 2026	11.16	11.25	11.12	11.18	11.03	0.18%	3,287,800
Aug 6, 2026	11.26	11.31	11.15	11.16	11.01	-0.45%	4,208,800
Aug 5, 2026	11.35	11.35	11.19	11.21	11.06	-0.44%	3,241,500
Aug 4, 2026	11.25	11.37	11.22	11.26	11.11	0.45%	3,407,300
Aug 3, 2026	11.39	11.39	11.17	11.21	11.06	-2.27%	6,033,700
Jul 31, 2026	11.54	11.67	11.41	11.47	11.32	-0.09%	6,199,800
Jul 30, 2026	11.91	11.94	11.35	11.48	11.33	-4.33%	8,718,600
Jul 29, 2026	11.74	12.04	11.63	12.00	11.84	2.92%	7,794,400
Jul 28, 2026	11.55	11.72	11.54	11.66	11.50	2.73%	7,355,800
Jul 27, 2026	11.40	11.40	11.21	11.35	11.20	-0.87%	2,420,300
Jul 24, 2026	11.30	11.46	11.26	11.45	11.30	0.26%	2,236,200
Jul 23, 2026	11.45	11.57	11.36	11.42	11.27	0.62%	2,242,600
Jul 22, 2026	11.32	11.35	11.19	11.35	11.20	0.44%	2,054,900
Jul 21, 2026	11.13	11.35	11.12	11.30	11.15	1.25%	2,461,300
Jul 20, 2026	11.38	11.38	11.11	11.16	11.01	-1.24%	2,317,200
Jul 17, 2026	11.40	11.40	11.20	11.30	11.15	-1.40%	2,861,600
Jul 16, 2026	11.53	11.53	11.35	11.46	11.31	-0.61%	3,764,400
Jul 15, 2026	11.48	11.53	11.36	11.53	11.38	0.79%	2,547,800
Jul 14, 2026	11.43	11.44	11.17	11.44	11.29	-1.29%	4,414,600
Jul 13, 2026	11.46	11.69	11.38	11.59	11.43	0.96%	5,877,100
Jul 10, 2026	10.98	11.50	10.96	11.48	11.33	5.42%	8,702,400
Jul 9, 2026	10.86	10.92	10.77	10.89	10.74	0.93%	3,092,100