OTC Markets OTCPK - Delayed Quote USD

Keppel Ltd. (KPELY)

Compare
9.96
+0.22
+(2.26%)
At close: January 17 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20259.749.969.739.969.96900
Jan 16, 20259.959.959.749.749.742,800
Jan 15, 20259.609.609.449.569.561,000
Jan 14, 20259.959.959.959.959.95800
Jan 13, 20259.989.989.989.989.98700
Jan 10, 20259.519.599.519.599.593,500
Jan 8, 202510.0610.0610.0610.0610.06600
Jan 7, 202510.1010.1010.1010.1010.10-
Jan 6, 20259.7510.109.7510.1010.103,100
Jan 3, 202510.0810.0810.0810.0810.08-
Jan 2, 20259.9610.089.6010.0810.08800
Dec 31, 20249.479.479.479.479.47300
Dec 30, 20249.949.999.439.999.994,000
Dec 27, 20249.909.959.909.959.953,500
Dec 26, 20249.989.989.559.769.761,700
Dec 24, 202410.1210.1210.1210.1210.12300
Dec 23, 20249.6010.289.449.659.653,400
Dec 20, 20249.5010.059.509.859.851,600
Dec 19, 202410.4510.4510.0010.1510.154,800
Dec 18, 20249.9310.209.769.769.765,800
Dec 17, 202410.1610.1610.1610.1610.16-
Dec 16, 20249.9510.259.9510.1610.162,600
Dec 13, 20249.909.909.909.909.90-
Dec 12, 202410.0910.099.909.909.90900
Dec 11, 20249.6610.219.6610.2110.212,600
Dec 10, 202410.0010.039.9410.0310.031,900
Dec 9, 202410.0010.0110.0010.0110.011,100
Dec 6, 202410.0010.0010.0010.0010.00100
Dec 5, 202411.3411.3410.2810.4510.451,200
Dec 4, 20249.689.689.689.689.68-
Dec 3, 202410.2510.259.689.689.68439,800
Dec 2, 20249.9810.469.9110.1610.1615,500
Nov 29, 20249.589.589.589.589.58-
Nov 27, 20249.689.689.589.589.581,300
Nov 26, 20249.959.959.959.959.95300
Nov 25, 202410.0310.0910.0310.0910.09500
Nov 22, 20249.799.799.799.799.79-
Nov 21, 20249.799.799.799.799.792,800
Nov 20, 202410.0010.009.909.909.908,200
Nov 19, 202410.0010.0010.0010.0010.00700
Nov 18, 20249.669.669.669.669.66700
Nov 15, 20249.479.479.479.479.47300
Nov 14, 20249.519.529.519.529.521,100
Nov 13, 20249.409.449.409.449.444,200
Nov 12, 20249.319.539.319.319.313,100
Nov 11, 20249.319.409.309.319.31900
Nov 8, 20249.699.789.559.569.5623,000
Nov 7, 20249.699.699.639.639.63600
Nov 6, 20249.659.659.359.359.351,500
Nov 5, 20249.709.829.709.829.82800
Nov 4, 20249.559.709.559.709.701,300
Nov 1, 20249.509.699.409.699.692,000
Oct 31, 20249.509.669.509.669.66600
Oct 30, 20249.599.599.599.599.59500
Oct 29, 20249.689.689.609.609.601,400
Oct 28, 20249.529.849.529.539.531,400
Oct 25, 20249.719.719.719.719.71400
Oct 24, 20249.409.409.409.409.40400
Oct 23, 20249.209.209.209.209.20500
Oct 22, 20249.609.709.459.649.641,300
Oct 21, 20249.959.959.759.809.801,000
Oct 18, 20249.959.959.959.959.95-
Oct 17, 20249.949.959.939.959.951,000
Oct 16, 20249.579.579.579.579.57200
Oct 15, 20249.969.969.969.969.96-
Oct 14, 20249.779.969.779.969.962,400
Oct 11, 20249.949.949.569.569.56500
Oct 10, 20249.969.969.959.959.95600
Oct 9, 202410.0610.0610.0610.0610.06-
Oct 8, 202410.0610.0610.0610.0610.06500
Oct 7, 202410.5510.5510.5510.5510.55400
Oct 4, 202410.6210.6210.6210.6210.62400
Oct 3, 202410.9510.9510.9510.9510.95-
Oct 2, 202410.3510.9510.3510.9510.954,600
Oct 1, 20249.9110.209.9110.1610.165,300
Sep 30, 202410.5510.5510.5510.5510.55100
Sep 27, 202410.5010.5010.1210.1210.12600
Sep 26, 202410.7611.039.9111.0311.03800
Sep 25, 202410.4010.4810.2510.4010.407,600
Sep 24, 202410.2610.3510.2610.3510.351,000
Sep 23, 202410.2210.2710.2210.2710.27400
Sep 20, 202410.0010.009.509.659.651,500
Sep 19, 202410.5810.5810.3910.3910.39600
Sep 18, 20249.9910.189.999.999.992,000
Sep 17, 20249.929.929.929.929.92300
Sep 16, 20249.659.659.379.659.655,900
Sep 13, 20249.579.589.499.499.491,100
Sep 12, 20249.509.569.359.569.562,600
Sep 11, 20249.459.489.459.489.484,100
Sep 10, 20249.409.459.349.439.435,200
Sep 9, 20249.449.449.409.409.401,500
Sep 6, 20249.659.659.479.479.47500
Sep 5, 20249.489.899.479.509.5093,000
Sep 4, 20249.399.419.049.049.04800
Sep 3, 20249.409.709.409.669.6691,100
Aug 30, 20249.679.679.389.389.381,000
Aug 29, 20249.449.639.379.379.371,600
Aug 28, 20249.329.329.329.329.322,300
Aug 27, 20249.569.569.159.439.432,500
Aug 26, 20249.459.519.459.509.502,800
Aug 23, 20249.509.939.509.579.575,200
Aug 22, 20249.449.639.449.639.632,100
Aug 21, 20249.369.369.319.319.3112,700
Aug 20, 20249.599.629.319.319.312,700
Aug 19, 20249.509.508.919.149.141,500
Aug 16, 20248.999.228.959.099.092,800
Aug 15, 20248.459.158.458.898.891,300
Aug 14, 2024 0.22 Dividend
Aug 14, 20248.989.508.989.509.50400
Aug 13, 20249.149.928.468.898.671,900
Aug 12, 20249.359.498.929.218.982,000
Aug 9, 20249.099.628.559.459.2119,800
Aug 8, 20249.229.729.229.239.003,100
Aug 7, 20248.999.658.858.858.631,600
Aug 6, 20248.769.438.769.008.7719,300
Aug 5, 20249.009.178.719.148.917,800
Aug 2, 20249.119.499.119.349.101,500
Aug 1, 20249.509.509.439.439.19700
Jul 31, 20249.969.989.969.989.73400
Jul 30, 20249.849.879.849.879.625,200
Jul 29, 20249.5510.079.5510.079.8212,700
Jul 26, 202410.1410.149.869.869.61800
Jul 25, 20249.689.769.329.689.442,800
Jul 24, 20249.839.839.799.799.544,100
Jul 23, 20249.4510.009.4510.009.753,000
Jul 22, 20249.509.799.509.799.545,700
Jul 19, 20249.899.899.899.899.64-
Jul 18, 20249.899.899.899.899.64700
Jul 17, 20249.949.949.949.949.691,200
Jul 16, 20249.509.989.509.809.552,300
Jul 15, 20249.909.989.909.989.73500
Jul 12, 20249.969.969.969.969.71-
Jul 11, 20249.969.969.969.969.71400
Jul 10, 20249.909.909.559.809.552,000
Jul 9, 202410.0010.009.609.609.36900
Jul 8, 20249.429.689.349.689.441,800
Jul 5, 20249.229.229.229.228.99300
Jul 3, 20249.229.229.229.228.99200
Jul 2, 20249.409.719.409.719.473,300
Jul 1, 20249.169.549.169.549.306,100
Jun 28, 20249.559.559.549.549.303,200
Jun 27, 20249.669.669.669.669.42800
Jun 26, 20249.589.589.589.589.341,100
Jun 25, 20249.659.709.659.709.463,300
Jun 24, 20249.909.909.629.629.381,700
Jun 21, 20249.909.909.709.729.481,400
Jun 20, 20249.579.909.579.909.654,200
Jun 18, 20249.629.649.599.649.403,000
Jun 17, 20249.759.779.759.779.521,200
Jun 14, 20249.839.839.839.839.58700
Jun 13, 20249.879.879.879.879.62500
Jun 12, 202410.0010.1410.0010.149.88900
Jun 11, 20249.679.839.679.839.581,200
Jun 10, 20249.809.849.809.849.591,000
Jun 7, 202410.0810.0810.0810.089.83600
Jun 6, 20249.839.839.839.839.58-
Jun 5, 202410.0510.059.839.839.58600
Jun 4, 20249.679.679.679.679.43-
Jun 3, 20249.669.679.669.679.43640,600
May 31, 20249.939.939.939.939.68-
May 30, 20249.949.949.939.939.68300
May 29, 20249.589.919.589.859.601,100
May 28, 202410.3510.3510.3510.3510.09400
May 24, 20249.879.879.879.879.62100
May 23, 20249.879.879.879.879.62800
May 22, 20249.969.969.969.969.71-
May 21, 20249.969.969.969.969.71900
May 20, 202410.0010.039.959.959.701,300
May 17, 20249.7310.019.7310.019.76900
May 16, 20249.869.869.869.869.61600
May 15, 20249.869.869.869.869.61-
May 14, 20249.869.869.869.869.61-
May 13, 20249.509.929.509.869.611,600
May 10, 20249.969.999.679.999.74900
May 9, 20249.709.709.609.709.461,800
May 8, 20249.479.859.479.759.504,100
May 7, 202410.0010.129.849.859.603,300
May 6, 202410.3010.3010.3010.3010.04400
May 3, 202410.1510.319.8910.059.8012,200
May 2, 20249.949.999.949.999.74500
May 1, 202410.1810.189.949.949.69800
Apr 30, 202410.2910.2910.2910.2910.03300
Apr 29, 202410.0510.1910.0510.199.931,500
Apr 26, 20249.909.979.789.979.72400
Apr 25, 2024 0.28 Dividend
Apr 25, 202410.0910.279.749.749.49700
Apr 24, 202410.5010.5810.2410.249.715,900
Apr 23, 202410.3310.3310.3310.339.79200
Apr 22, 202410.1010.1010.1010.109.57-
Apr 19, 202410.1010.1010.1010.109.57500
Apr 18, 202410.1010.2910.1010.249.711,400
Apr 17, 20249.969.989.969.989.46800
Apr 16, 20249.979.979.869.969.44800
Apr 15, 202410.4010.4010.4010.409.86100
Apr 12, 202410.5510.5810.4010.409.862,300
Apr 11, 202410.5310.5310.5310.539.98-
Apr 10, 202410.5310.5310.5310.539.98-
Apr 9, 202410.5310.5310.5310.539.98700
Apr 8, 202410.8310.8310.7310.7310.17600
Apr 5, 202410.3811.0410.3810.8310.272,200
Apr 4, 202410.9211.2210.9211.2210.64700
Apr 3, 202410.8010.8010.8010.8010.2450,100
Apr 2, 202410.6610.8010.5610.8010.249,700
Apr 1, 202410.6610.6610.6610.6610.10-
Mar 28, 202410.6610.6610.6610.6610.10-
Mar 27, 202410.6610.6610.6610.6610.10-
Mar 26, 202410.6610.6610.6610.6610.10-
Mar 25, 202410.5110.6610.5110.6610.103,200
Mar 22, 202410.4610.4610.4610.469.91-
Mar 21, 202410.8110.8210.4610.469.91400
Mar 20, 202410.8110.8110.8110.8110.25-
Mar 19, 202410.5510.8110.5510.8110.253,800
Mar 18, 202410.7810.7810.7810.7810.22100
Mar 15, 202410.7910.7910.7810.7810.22600
Mar 14, 202410.5510.8010.5510.7910.23800
Mar 13, 202410.6010.6010.6010.6010.05400
Mar 12, 202410.7111.0610.6110.6110.062,500
Mar 11, 202411.2211.2210.7110.7110.15500
Mar 8, 202410.9610.9610.9610.9610.39700
Mar 7, 202410.5510.5510.5510.5510.00900
Mar 6, 202410.5510.5510.5510.5510.00900
Mar 5, 202410.5010.6510.3610.5510.001,400
Mar 4, 202410.3910.6310.3910.6310.08500
Mar 1, 202410.6010.7210.6010.6010.05800
Feb 29, 202410.6210.6210.6210.6210.07300
Feb 28, 202410.5210.5210.5210.529.97200
Feb 27, 202410.7210.7210.7210.7210.16-
Feb 26, 202410.7210.7210.7210.7210.16-
Feb 23, 202410.7210.7210.7210.7210.16-
Feb 22, 202410.7210.7210.7210.7210.16-
Feb 21, 202410.7210.7210.7210.7210.16-
Feb 20, 202410.7010.7210.7010.7210.162,200
Feb 16, 202410.4910.4910.4910.499.942,300
Feb 15, 202410.9210.9410.8310.8310.273,800
Feb 14, 202410.3510.7310.3510.7310.174,200
Feb 13, 202410.6910.6910.6910.6910.13-
Feb 12, 202410.6910.6910.6910.6910.131,200
Feb 9, 202410.2510.5510.2510.5510.001,400
Feb 8, 202410.4310.5510.4310.5510.00900
Feb 7, 202410.6010.6010.2610.6010.05500
Feb 6, 202410.7010.7010.7010.7010.141,000
Feb 5, 202410.1010.9810.1010.6010.0510,200
Feb 2, 202410.8110.8110.8110.8110.25200
Feb 1, 202411.0011.0010.6910.6910.131,100
Jan 31, 202410.6510.6510.6510.6510.09500
Jan 30, 202410.5510.5910.5410.549.9965,800
Jan 29, 202410.1110.1110.1110.119.58-
Jan 26, 202410.1110.1110.1110.119.58100
Jan 25, 202410.1110.1110.1110.119.58-
Jan 24, 202410.1110.1110.1110.119.58-
Jan 23, 202410.1110.1110.1110.119.581,200
Jan 22, 202410.1410.1510.1410.149.61400
Jan 19, 202410.2210.2210.2210.229.69-
Jan 18, 202410.2210.2210.2210.229.69600