Keppel Ltd. (KPELF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 17 June 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 14 June 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 36,200 |
| 13 June 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 12 June 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 11 June 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 10 June 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 07 June 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 06 June 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 05 June 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 04 June 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 03 June 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 1,000 |
| 31 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 30 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 29 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 20,100 |
| 28 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 24 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 23 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 22 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 21 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 20 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 17 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 16 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 15 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 14 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 13 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 10 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 09 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 08 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 07 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 06 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 03 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 02 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 13,200 |
| 01 May 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 30 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 29 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 26 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 25 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 25 Apr 2024 | 0.14 Dividend | |||||
| 24 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 23 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | 20,000 |
| 22 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 19 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 18 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 17 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 16 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 15 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 12 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 11 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 10 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 09 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 08 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 05 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 04 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 03 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 02 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 01 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 28 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 27 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 26 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 25 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 22 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 21 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 20 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 19 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 18 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 15 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 14 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 13 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 12 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 11 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 08 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 07 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 06 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 05 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 04 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1100 | - |
| 01 Mar 2024 | 5.1800 | 5.2500 | 5.1800 | 5.2500 | 5.1100 | 700 |
| 29 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | 500 |
| 28 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0613 | - |
| 27 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0613 | - |
| 26 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0613 | - |
| 23 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0613 | - |
| 22 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0613 | - |
| 21 Feb 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.0613 | 2,700 |
| 20 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 16 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 15 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 14 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 13 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 12 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 09 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 08 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 07 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 06 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | 6,500 |
| 05 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 02 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1587 | - |
| 01 Feb 2024 | 5.3000 | 5.3000 | 5.2300 | 5.3000 | 5.1587 | 505,600 |
| 31 Jan 2024 | 5.3300 | 5.3300 | 5.1700 | 5.1700 | 5.0321 | 1,616,900 |
| 30 Jan 2024 | 5.3000 | 5.3000 | 5.2400 | 5.2400 | 5.1003 | 350,400 |
| 29 Jan 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.7791 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.