Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,570.04 +621.70 (+0.99%) CMC Crypto 200
1,387.24 -9.29 (-0.67%)
Keppel Ltd. (KPELF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 04:43PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 25 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 25 Apr 2024 | 0.14 Dividend | |||||
| 24 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 23 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | 20,000 |
| 22 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 19 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 18 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 17 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 16 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 15 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 12 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 11 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 10 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 09 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 08 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 05 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 04 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 03 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 02 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 01 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 28 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 27 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 26 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 25 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 22 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 21 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 20 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 19 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 18 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 15 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 14 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 13 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 12 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 11 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 08 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 07 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 06 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 05 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 04 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | - |
| 01 Mar 2024 | 5.18 | 5.25 | 5.18 | 5.25 | 5.11 | 700 |
| 29 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | 500 |
| 28 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | - |
| 27 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | - |
| 26 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | - |
| 23 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | - |
| 22 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | - |
| 21 Feb 2024 | 5.30 | 5.30 | 5.20 | 5.20 | 5.06 | 2,700 |
| 20 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | - |
| 16 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | - |
| 15 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | - |
| 14 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | - |
| 13 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | - |
| 12 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | - |
| 09 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | - |
| 08 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | - |
| 07 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | - |
| 06 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | 6,500 |
| 05 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | - |
| 02 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.16 | - |
| 01 Feb 2024 | 5.30 | 5.30 | 5.23 | 5.30 | 5.16 | 505,600 |
| 31 Jan 2024 | 5.33 | 5.33 | 5.17 | 5.17 | 5.03 | 1,616,900 |
| 30 Jan 2024 | 5.30 | 5.30 | 5.24 | 5.24 | 5.10 | 350,400 |
| 29 Jan 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.78 | - |
| 26 Jan 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.78 | 300 |
| 25 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.86 | - |
| 24 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.86 | - |
| 23 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.86 | - |
| 22 Jan 2024 | 4.89 | 4.99 | 4.89 | 4.99 | 4.86 | 3,600 |
| 19 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.12 | - |
| 18 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.12 | - |
| 17 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.12 | - |
| 16 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.12 | - |
| 12 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.12 | - |
| 11 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.12 | - |
| 10 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.12 | - |
| 09 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.12 | - |
| 08 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.12 | - |
| 05 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.12 | 93,900 |
| 04 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.02 | - |
| 03 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.02 | 179,800 |
| 02 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.02 | - |
| 29 Dec 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.02 | - |
| 28 Dec 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.02 | - |
| 27 Dec 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.02 | - |
| 26 Dec 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.02 | 3,000 |
| 22 Dec 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.02 | - |
| 21 Dec 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.02 | 600 |
| 20 Dec 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.85 | - |
| 19 Dec 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.85 | - |
| 18 Dec 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.85 | - |
| 15 Dec 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.85 | - |
| 14 Dec 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.85 | 100 |
| 13 Dec 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | 1,100 |
| 12 Dec 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.73 | 2,300 |
| 11 Dec 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 4.93 | - |
| 08 Dec 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 4.93 | - |
| 07 Dec 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 4.93 | 200 |
| 06 Dec 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 4.93 | 1,000 |
| 05 Dec 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 4.93 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.