Yahoo

Mail

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
63,137.78
-820.94(-1.28%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Keppel Ltd. (KPELY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

9.97

+0.23

(+2.31%)

At close: 02:43PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	9.90	9.97	9.78	9.97	9.97	400
25 Apr 2024	10.09	10.27	9.74	9.74	9.74	700
25 Apr 2024	0.283 Dividend
24 Apr 2024	10.50	10.58	10.24	10.24	9.96	5,900
23 Apr 2024	10.33	10.33	10.33	10.33	10.04	200
22 Apr 2024	10.10	10.10	10.10	10.10	9.82	-
19 Apr 2024	10.10	10.10	10.10	10.10	9.82	500
18 Apr 2024	10.10	10.29	10.10	10.24	9.96	1,400
17 Apr 2024	9.96	9.98	9.96	9.98	9.70	800
16 Apr 2024	9.97	9.97	9.86	9.96	9.68	800
15 Apr 2024	10.40	10.40	10.40	10.40	10.11	100
12 Apr 2024	10.55	10.58	10.40	10.40	10.11	2,300
11 Apr 2024	10.53	10.53	10.53	10.53	10.24	-
10 Apr 2024	10.53	10.53	10.53	10.53	10.24	-
09 Apr 2024	10.53	10.53	10.53	10.53	10.24	700
08 Apr 2024	10.83	10.83	10.73	10.73	10.43	600
05 Apr 2024	10.38	11.04	10.38	10.83	10.53	2,200
04 Apr 2024	10.92	11.22	10.92	11.22	10.91	700
03 Apr 2024	10.80	10.80	10.80	10.80	10.50	50,100
02 Apr 2024	10.66	10.80	10.56	10.80	10.50	9,700
01 Apr 2024	10.66	10.66	10.66	10.66	10.37	-
28 Mar 2024	10.66	10.66	10.66	10.66	10.37	-
27 Mar 2024	10.66	10.66	10.66	10.66	10.37	-
26 Mar 2024	10.66	10.66	10.66	10.66	10.37	-
25 Mar 2024	10.51	10.66	10.51	10.66	10.37	3,200
22 Mar 2024	10.46	10.46	10.46	10.46	10.17	-
21 Mar 2024	10.81	10.82	10.46	10.46	10.17	400
20 Mar 2024	10.81	10.81	10.81	10.81	10.51	-
19 Mar 2024	10.55	10.81	10.55	10.81	10.51	3,800
18 Mar 2024	10.78	10.78	10.78	10.78	10.48	100
15 Mar 2024	10.79	10.79	10.78	10.78	10.48	600
14 Mar 2024	10.55	10.80	10.55	10.79	10.49	800
13 Mar 2024	10.60	10.60	10.60	10.60	10.31	400
12 Mar 2024	10.71	11.06	10.61	10.61	10.32	2,500
11 Mar 2024	11.22	11.22	10.71	10.71	10.41	500
08 Mar 2024	10.96	10.96	10.96	10.96	10.66	700
07 Mar 2024	10.55	10.55	10.55	10.55	10.26	900
06 Mar 2024	10.55	10.55	10.55	10.55	10.26	900
05 Mar 2024	10.50	10.65	10.36	10.55	10.26	1,400
04 Mar 2024	10.39	10.63	10.39	10.63	10.34	500
01 Mar 2024	10.60	10.72	10.60	10.60	10.31	800
29 Feb 2024	10.62	10.62	10.62	10.62	10.33	300
28 Feb 2024	10.52	10.52	10.52	10.52	10.23	200
27 Feb 2024	10.72	10.72	10.72	10.72	10.42	-
26 Feb 2024	10.72	10.72	10.72	10.72	10.42	-
23 Feb 2024	10.72	10.72	10.72	10.72	10.42	-
22 Feb 2024	10.72	10.72	10.72	10.72	10.42	-
21 Feb 2024	10.72	10.72	10.72	10.72	10.42	-
20 Feb 2024	10.70	10.72	10.70	10.72	10.42	2,200
16 Feb 2024	10.49	10.49	10.49	10.49	10.20	2,300
15 Feb 2024	10.92	10.94	10.83	10.83	10.53	3,800
14 Feb 2024	10.35	10.73	10.35	10.73	10.43	4,200
13 Feb 2024	10.69	10.69	10.69	10.69	10.39	-
12 Feb 2024	10.69	10.69	10.69	10.69	10.39	1,200
09 Feb 2024	10.25	10.55	10.25	10.55	10.26	1,400
08 Feb 2024	10.43	10.55	10.43	10.55	10.26	900
07 Feb 2024	10.60	10.60	10.26	10.60	10.31	500
06 Feb 2024	10.70	10.70	10.70	10.70	10.40	1,000
05 Feb 2024	10.10	10.98	10.10	10.60	10.31	10,200
02 Feb 2024	10.81	10.81	10.81	10.81	10.51	200
01 Feb 2024	11.00	11.00	10.69	10.69	10.39	1,100
31 Jan 2024	10.65	10.65	10.65	10.65	10.36	500
30 Jan 2024	10.55	10.59	10.54	10.54	10.25	65,800
29 Jan 2024	10.11	10.11	10.11	10.11	9.83	-
26 Jan 2024	10.11	10.11	10.11	10.11	9.83	100
25 Jan 2024	10.11	10.11	10.11	10.11	9.83	-
24 Jan 2024	10.11	10.11	10.11	10.11	9.83	-
23 Jan 2024	10.11	10.11	10.11	10.11	9.83	1,200
22 Jan 2024	10.14	10.15	10.14	10.14	9.86	400
19 Jan 2024	10.22	10.22	10.22	10.22	9.94	-
18 Jan 2024	10.22	10.22	10.22	10.22	9.94	600
17 Jan 2024	10.15	10.16	10.15	10.16	9.88	2,900
16 Jan 2024	10.29	10.38	10.29	10.38	10.09	600
12 Jan 2024	10.34	10.34	10.34	10.34	10.05	400
11 Jan 2024	10.53	10.53	10.53	10.53	10.24	-
10 Jan 2024	10.53	10.53	10.53	10.53	10.24	-
09 Jan 2024	10.53	10.53	10.53	10.53	10.24	-
08 Jan 2024	10.53	10.53	10.53	10.53	10.24	-
05 Jan 2024	10.66	10.66	10.53	10.53	10.24	1,300
04 Jan 2024	10.40	10.51	10.40	10.51	10.22	1,100
03 Jan 2024	10.58	10.77	10.58	10.77	10.47	800
02 Jan 2024	10.69	10.69	10.69	10.69	10.39	300
29 Dec 2023	10.70	10.70	10.70	10.70	10.40	800
28 Dec 2023	11.22	11.22	10.34	10.34	10.05	500
27 Dec 2023	10.90	10.90	10.24	10.50	10.21	3,700
26 Dec 2023	10.12	10.22	10.12	10.22	9.94	500
22 Dec 2023	10.80	10.80	10.80	10.80	10.50	-
21 Dec 2023	10.80	10.80	10.80	10.80	10.50	400
20 Dec 2023	10.67	10.67	10.67	10.67	10.38	-
19 Dec 2023	10.67	10.67	10.67	10.67	10.38	100
18 Dec 2023	10.60	10.60	10.60	10.60	10.31	300
15 Dec 2023	10.29	10.29	10.29	10.29	10.01	600
14 Dec 2023	10.16	10.25	9.87	10.25	9.97	4,900
13 Dec 2023	10.07	10.16	9.95	9.95	9.68	3,500
12 Dec 2023	9.98	10.38	9.66	10.18	9.90	2,400
11 Dec 2023	10.04	10.04	9.62	9.62	9.35	400
08 Dec 2023	10.42	10.42	10.42	10.42	10.13	300
07 Dec 2023	10.44	10.44	10.44	10.44	10.15	-
06 Dec 2023	10.22	10.62	10.01	10.44	10.15	398,200
05 Dec 2023	10.15	10.15	10.15	10.15	9.87	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,137.78-820.94(-1.28%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Keppel Ltd. (KPELY)

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
63,137.78
-820.94(-1.28%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)