Keppel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	11.40	11.40	11.20	11.30	11.30	-1.40%	2,861,600
Jul 16, 2026	11.53	11.53	11.35	11.46	11.46	-0.61%	3,764,400
Jul 15, 2026	11.48	11.53	11.36	11.53	11.53	0.79%	2,547,800
Jul 14, 2026	11.43	11.44	11.17	11.44	11.44	-1.29%	4,414,600
Jul 13, 2026	11.46	11.69	11.38	11.59	11.59	0.96%	5,877,100
Jul 10, 2026	10.98	11.50	10.96	11.48	11.48	5.42%	8,702,400
Jul 9, 2026	10.86	10.92	10.77	10.89	10.89	0.93%	3,092,100
Jul 8, 2026	10.93	10.93	10.78	10.79	10.79	-1.37%	2,613,900
Jul 7, 2026	10.85	10.95	10.76	10.94	10.94	1.39%	2,702,600
Jul 6, 2026	10.81	10.83	10.71	10.79	10.79	-0.64%	2,203,000
Jul 3, 2026	10.98	10.98	10.82	10.86	10.86	-0.37%	2,606,100
Jul 2, 2026	10.90	10.92	10.82	10.90	10.90	0.55%	1,974,400
Jul 1, 2026	11.02	11.02	10.82	10.84	10.84	-0.91%	2,716,100
Jun 30, 2026	11.13	11.15	10.94	10.94	10.94	-1.53%	3,344,800
Jun 29, 2026	11.14	11.15	11.02	11.11	11.11	0.45%	1,807,700
Jun 26, 2026	11.17	11.21	10.90	11.06	11.06	-1.51%	4,198,700
Jun 25, 2026	11.14	11.28	11.14	11.23	11.23	0.27%	2,249,400
Jun 24, 2026	11.18	11.27	11.06	11.20	11.20	0.81%	2,737,400
Jun 23, 2026	11.20	11.20	11.03	11.11	11.11	-0.27%	2,513,100
Jun 22, 2026	11.35	11.35	11.08	11.14	11.14	-1.15%	3,084,352
Jun 19, 2026	11.33	11.36	11.18	11.27	11.27	-0.09%	4,399,212
Jun 18, 2026	11.41	11.41	11.20	11.28	11.28	-0.79%	4,695,700
Jun 17, 2026	11.31	11.45	11.20	11.37	11.37	1.43%	3,966,900
Jun 16, 2026	11.00	11.33	10.95	11.21	11.21	2.37%	5,785,700
Jun 15, 2026	10.75	11.04	10.75	10.95	10.95	2.82%	4,333,400
Jun 12, 2026	10.74	10.75	10.58	10.65	10.65	0.57%	2,109,800
Jun 11, 2026	10.54	10.64	10.49	10.59	10.59	0.38%	2,545,200
Jun 10, 2026	10.51	10.63	10.43	10.55	10.55	0.38%	2,964,000
Jun 9, 2026	10.39	10.53	10.38	10.51	10.51	0.48%	3,146,200
Jun 8, 2026	10.34	10.52	10.33	10.46	10.46	-1.23%	2,592,200
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