Keppel Corporation Limite... (KPELY)
OTC: KPELY
· Real-Time Price · USD
13.25
0.46 (3.60%)
At close: Aug 19, 2025, 2:56 PM
13.25
0.00%
After-hours: Aug 20, 2025, 04:00 PM EDT
KPELY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 14.00 | 14.00 | 13.25 | 13.25 | 13.25 | 3.60% | 975 |
| 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 | 13.25 | 4.02% | 18,400 |
| Aug 7, 2025 | 13.46 | 13.68 | 12.93 | 12.95 | 12.73 | -3.72% | 4,000 |
| Aug 6, 2025 | 13.37 | 13.45 | 13.37 | 13.45 | 13.23 | 3.22% | 519 |
| Aug 5, 2025 | 13.10 | 13.99 | 13.03 | 13.03 | 12.81 | -2.32% | 2,319 |
| Aug 4, 2025 | 13.30 | 13.91 | 13.23 | 13.34 | 13.12 | 2.54% | 3,339 |
| Aug 1, 2025 | 12.79 | 13.01 | 12.79 | 13.01 | 12.79 | -0.61% | 2,600 |
| Jul 31, 2025 | 13.00 | 13.10 | 12.82 | 13.09 | 12.87 | 3.64% | 9,120 |
| Jul 30, 2025 | 13.04 | 13.04 | 12.63 | 12.63 | 12.42 | -1.79% | 2,200 |
| Jul 29, 2025 | 12.74 | 12.86 | 12.74 | 12.86 | 12.65 | 0.94% | 1,109 |
| Jul 28, 2025 | 14.00 | 14.00 | 12.74 | 12.74 | 12.53 | -4.07% | 1,324 |
| Jul 25, 2025 | 13.00 | 13.28 | 13.00 | 13.28 | 13.06 | -0.30% | 45,938 |
| Jul 24, 2025 | 12.58 | 13.32 | 12.58 | 13.32 | 13.10 | 1.76% | 539 |
| Jul 23, 2025 | 12.85 | 13.09 | 12.85 | 13.09 | 12.87 | -0.38% | 600 |