Keppel Corporation Limite... (KPELY)
OTC: KPELY
· Real-Time Price · USD
13.36
-0.39 (-2.84%)
At close: Sep 05, 2025, 3:50 PM
13.36
-0.03%
After-hours: Sep 05, 2025, 01:29 PM EDT
KPELY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.38 | 13.45 | 13.30 | 13.36 | 13.36 | -2.84% | 2,008 |
| Sep 4, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.15% | 400 |
| Sep 3, 2025 | 13.44 | 13.73 | 13.44 | 13.73 | 13.73 | -0.36% | 525 |
| Sep 2, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.00% | 0 |
| Aug 29, 2025 | 13.44 | 13.87 | 13.44 | 13.78 | 13.78 | 3.69% | 1,239 |
| Aug 28, 2025 | 13.12 | 13.29 | 13.12 | 13.29 | 13.29 | -0.08% | 1,742 |
| Aug 27, 2025 | 14.05 | 14.05 | 13.30 | 13.30 | 13.30 | -5.67% | 1,100 |
| Aug 26, 2025 | 12.28 | 14.10 | 12.28 | 14.10 | 14.10 | 7.80% | 1,624 |
| Aug 25, 2025 | 13.07 | 13.08 | 13.07 | 13.08 | 13.08 | -0.68% | 4,037 |
| Aug 22, 2025 | 13.25 | 13.25 | 13.02 | 13.17 | 13.17 | -0.30% | 600 |
| Aug 21, 2025 | 14.00 | 14.00 | 12.27 | 13.21 | 13.21 | -0.30% | 6,931 |
| Aug 20, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00% | 307 |
| Aug 19, 2025 | 14.00 | 14.00 | 13.25 | 13.25 | 13.25 | 3.60% | 1,000 |
| Aug 18, 2025 | 13.50 | 13.50 | 12.79 | 12.79 | 12.79 | -6.57% | 3,447 |
| Aug 15, 2025 | 13.30 | 13.69 | 12.81 | 13.69 | 13.69 | 3.40% | 1,900 |
| Aug 14, 2025 | 13.15 | 13.54 | 13.15 | 13.24 | 13.24 | -1.05% | 2,200 |
| Aug 13, 2025 | 13.33 | 13.38 | 13.00 | 13.38 | 13.38 | 3.08% | 1,000 |
| Aug 12, 2025 | 13.03 | 13.03 | 12.98 | 12.98 | 12.98 | -6.28% | 702 |
| Aug 11, 2025 | 13.90 | 13.90 | 13.83 | 13.85 | 13.62 | 2.82% | 1,848 |
| Aug 8, 2025 | 13.52 | 13.52 | 13.29 | 13.47 | 13.24 | 4.02% | 18,400 |