Keppel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	10.93	10.93	10.78	10.79	10.65	-1.37%	2,613,900
Jul 7, 2026	10.85	10.95	10.76	10.94	10.79	1.39%	2,702,600
Jul 6, 2026	10.81	10.83	10.71	10.79	10.65	-0.64%	2,203,000
Jul 3, 2026	10.98	10.98	10.82	10.86	10.71	-0.37%	2,606,100
Jul 2, 2026	10.90	10.92	10.82	10.90	10.75	0.55%	1,974,400
Jul 1, 2026	11.02	11.02	10.82	10.84	10.69	-0.91%	2,716,100
Jun 30, 2026	11.13	11.15	10.94	10.94	10.79	-1.53%	3,344,800
Jun 29, 2026	11.14	11.15	11.02	11.11	10.96	0.45%	1,807,700
Jun 26, 2026	11.17	11.21	10.90	11.06	10.91	-1.51%	4,198,700
Jun 25, 2026	11.14	11.28	11.14	11.23	11.08	0.27%	2,249,400
Jun 24, 2026	11.18	11.27	11.06	11.20	11.05	0.81%	2,737,400
Jun 23, 2026	11.20	11.20	11.03	11.11	10.96	-0.27%	2,513,100
Jun 22, 2026	11.35	11.35	11.08	11.14	10.99	-1.15%	3,084,352
Jun 19, 2026	11.33	11.36	11.18	11.27	11.12	-0.09%	4,399,212
Jun 18, 2026	11.41	11.41	11.20	11.28	11.13	-0.79%	4,695,700