Australia markets closed

Keppel Ltd. (KPELF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
4.7800-0.1157 (-2.36%)
At close: 09:30AM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20244.78004.78004.78004.78004.780036,200
13 June 20244.78004.78004.78004.78004.7800-
12 June 20244.78004.78004.78004.78004.7800-
11 June 20244.78004.78004.78004.78004.7800-
10 June 20244.78004.78004.78004.78004.7800-
07 June 20244.78004.78004.78004.78004.7800-
06 June 20244.78004.78004.78004.78004.7800-
05 June 20244.78004.78004.78004.78004.7800-
04 June 20244.78004.78004.78004.78004.7800-
03 June 20244.78004.78004.78004.78004.78001,000
31 May 20244.90004.90004.90004.90004.9000-
30 May 20244.90004.90004.90004.90004.9000-
29 May 20244.90004.90004.90004.90004.900020,100
28 May 20244.90004.90004.90004.90004.9000-
24 May 20244.90004.90004.90004.90004.9000-
23 May 20244.90004.90004.90004.90004.9000-
22 May 20244.90004.90004.90004.90004.9000-
21 May 20244.90004.90004.90004.90004.9000-
20 May 20244.90004.90004.90004.90004.9000-
17 May 20244.90004.90004.90004.90004.9000-
16 May 20244.90004.90004.90004.90004.9000-
15 May 20244.90004.90004.90004.90004.9000-
14 May 20244.90004.90004.90004.90004.9000-
13 May 20244.90004.90004.90004.90004.9000-
10 May 20244.90004.90004.90004.90004.9000-
09 May 20244.90004.90004.90004.90004.9000-
08 May 20244.90004.90004.90004.90004.9000-
07 May 20244.90004.90004.90004.90004.9000-
06 May 20244.90004.90004.90004.90004.9000-
03 May 20244.90004.90004.90004.90004.9000-
02 May 20244.90004.90004.90004.90004.900013,200
01 May 20245.25005.25005.25005.25005.2500-
30 Apr 20245.25005.25005.25005.25005.2500-
29 Apr 20245.25005.25005.25005.25005.2500-
26 Apr 20245.25005.25005.25005.25005.2500-
25 Apr 20245.25005.25005.25005.25005.2500-
25 Apr 20240.14 Dividend
24 Apr 20245.25005.25005.25005.25005.1100-
23 Apr 20245.25005.25005.25005.25005.110020,000
22 Apr 20245.25005.25005.25005.25005.1100-
19 Apr 20245.25005.25005.25005.25005.1100-
18 Apr 20245.25005.25005.25005.25005.1100-
17 Apr 20245.25005.25005.25005.25005.1100-
16 Apr 20245.25005.25005.25005.25005.1100-
15 Apr 20245.25005.25005.25005.25005.1100-
12 Apr 20245.25005.25005.25005.25005.1100-
11 Apr 20245.25005.25005.25005.25005.1100-
10 Apr 20245.25005.25005.25005.25005.1100-
09 Apr 20245.25005.25005.25005.25005.1100-
08 Apr 20245.25005.25005.25005.25005.1100-
05 Apr 20245.25005.25005.25005.25005.1100-
04 Apr 20245.25005.25005.25005.25005.1100-
03 Apr 20245.25005.25005.25005.25005.1100-
02 Apr 20245.25005.25005.25005.25005.1100-
01 Apr 20245.25005.25005.25005.25005.1100-
28 Mar 20245.25005.25005.25005.25005.1100-
27 Mar 20245.25005.25005.25005.25005.1100-
26 Mar 20245.25005.25005.25005.25005.1100-
25 Mar 20245.25005.25005.25005.25005.1100-
22 Mar 20245.25005.25005.25005.25005.1100-
21 Mar 20245.25005.25005.25005.25005.1100-
20 Mar 20245.25005.25005.25005.25005.1100-
19 Mar 20245.25005.25005.25005.25005.1100-
18 Mar 20245.25005.25005.25005.25005.1100-
15 Mar 20245.25005.25005.25005.25005.1100-
14 Mar 20245.25005.25005.25005.25005.1100-
13 Mar 20245.25005.25005.25005.25005.1100-
12 Mar 20245.25005.25005.25005.25005.1100-
11 Mar 20245.25005.25005.25005.25005.1100-
08 Mar 20245.25005.25005.25005.25005.1100-
07 Mar 20245.25005.25005.25005.25005.1100-
06 Mar 20245.25005.25005.25005.25005.1100-
05 Mar 20245.25005.25005.25005.25005.1100-
04 Mar 20245.25005.25005.25005.25005.1100-
01 Mar 20245.18005.25005.18005.25005.1100700
29 Feb 20245.30005.30005.30005.30005.1587500
28 Feb 20245.20005.20005.20005.20005.0613-
27 Feb 20245.20005.20005.20005.20005.0613-
26 Feb 20245.20005.20005.20005.20005.0613-
23 Feb 20245.20005.20005.20005.20005.0613-
22 Feb 20245.20005.20005.20005.20005.0613-
21 Feb 20245.30005.30005.20005.20005.06132,700
20 Feb 20245.30005.30005.30005.30005.1587-
16 Feb 20245.30005.30005.30005.30005.1587-
15 Feb 20245.30005.30005.30005.30005.1587-
14 Feb 20245.30005.30005.30005.30005.1587-
13 Feb 20245.30005.30005.30005.30005.1587-
12 Feb 20245.30005.30005.30005.30005.1587-
09 Feb 20245.30005.30005.30005.30005.1587-
08 Feb 20245.30005.30005.30005.30005.1587-
07 Feb 20245.30005.30005.30005.30005.1587-
06 Feb 20245.30005.30005.30005.30005.15876,500
05 Feb 20245.30005.30005.30005.30005.1587-
02 Feb 20245.30005.30005.30005.30005.1587-
01 Feb 20245.30005.30005.23005.30005.1587505,600
31 Jan 20245.33005.33005.17005.17005.03211,616,900
30 Jan 20245.30005.30005.24005.24005.1003350,400
29 Jan 20244.91004.91004.91004.91004.7791-
26 Jan 20244.91004.91004.91004.91004.7791300
25 Jan 20244.99004.99004.99004.99004.8569-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...