Keppel Ltd. (SGX:BN4)
Singapore
· Delayed Price · Currency is SGD 10.73
-0.16 (-1.47%)
Apr 29, 2026, 11:59 AM SGT
Keppel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.85 | 10.94 | 10.84 | 10.86 | - | -0.28% | 453,300 |
| Apr 28, 2026 | 10.94 | 11.05 | 10.86 | 10.89 | 10.89 | -0.55% | 4,497,000 |
| Apr 27, 2026 | 11.27 | 11.27 | 10.94 | 10.95 | 10.95 | -5.19% | 7,802,900 |
| Apr 24, 2026 | 11.62 | 11.64 | 11.53 | 11.55 | 11.24 | -0.60% | 4,350,200 |
| Apr 23, 2026 | 12.03 | 12.03 | 11.53 | 11.62 | 11.31 | -3.41% | 12,560,200 |
| Apr 22, 2026 | 11.99 | 12.10 | 11.95 | 12.03 | 11.71 | 0.33% | 7,159,000 |
| Apr 21, 2026 | 11.90 | 12.07 | 11.86 | 11.99 | 11.67 | 1.10% | 3,357,700 |
| Apr 20, 2026 | 11.88 | 11.93 | 11.77 | 11.86 | 11.54 | -0.59% | 3,021,500 |
| Apr 17, 2026 | 12.04 | 12.04 | 11.87 | 11.93 | 11.61 | -0.58% | 3,792,700 |
| Apr 16, 2026 | 12.10 | 12.13 | 11.99 | 12.00 | 11.68 | 0.50% | 4,490,000 |
| Apr 15, 2026 | 12.18 | 12.24 | 11.92 | 11.94 | 11.62 | -1.40% | 5,521,700 |
| Apr 14, 2026 | 12.20 | 12.20 | 12.04 | 12.11 | 11.79 | 0.25% | 3,639,700 |
| Apr 13, 2026 | 12.11 | 12.15 | 12.01 | 12.08 | 11.76 | -0.41% | 2,425,600 |
| Apr 10, 2026 | 12.20 | 12.20 | 12.07 | 12.13 | 11.81 | 0.08% | 3,376,200 |
| Apr 9, 2026 | 12.18 | 12.26 | 12.10 | 12.12 | 11.80 | -0.57% | 2,477,500 |
| Apr 8, 2026 | 12.20 | 12.24 | 12.06 | 12.19 | 11.86 | 2.35% | 5,021,200 |
| Apr 7, 2026 | 11.94 | 11.97 | 11.78 | 11.91 | 11.59 | 0.25% | 3,887,300 |
| Apr 6, 2026 | 11.79 | 11.93 | 11.78 | 11.88 | 11.56 | 0.85% | 2,837,600 |
| Apr 2, 2026 | 12.09 | 12.09 | 11.77 | 11.78 | 11.46 | -1.83% | 5,017,700 |
| Apr 1, 2026 | 11.98 | 12.05 | 11.93 | 12.00 | 11.68 | 1.95% | 3,623,700 |
| Mar 31, 2026 | 11.80 | 11.90 | 11.77 | 11.77 | 11.46 | -0.25% | 4,634,600 |
| Mar 30, 2026 | 11.75 | 11.95 | 11.70 | 11.80 | 11.48 | -0.84% | 9,894,800 |
| Mar 27, 2026 | 12.11 | 12.11 | 11.70 | 11.90 | 11.58 | -3.02% | 9,149,800 |
| Mar 26, 2026 | 12.55 | 12.55 | 12.27 | 12.27 | 11.94 | -1.45% | 2,640,400 |
| Mar 25, 2026 | 12.40 | 12.52 | 12.35 | 12.45 | 12.12 | 1.47% | 3,360,200 |
| Mar 24, 2026 | 12.21 | 12.34 | 12.08 | 12.27 | 11.94 | 0.99% | 3,449,400 |
| Mar 23, 2026 | 12.10 | 12.19 | 12.06 | 12.15 | 11.83 | -1.86% | 4,371,500 |
| Mar 20, 2026 | 12.52 | 12.59 | 12.32 | 12.38 | 12.05 | -1.35% | 11,725,980 |
| Mar 19, 2026 | 12.48 | 12.66 | 12.42 | 12.55 | 12.21 | -1.65% | 3,962,500 |
| Mar 18, 2026 | 12.38 | 12.80 | 12.34 | 12.76 | 12.42 | 3.66% | 5,055,800 |
| Mar 17, 2026 | 12.29 | 12.32 | 12.24 | 12.31 | 11.98 | 0.98% | 3,505,000 |
| Mar 16, 2026 | 12.00 | 12.19 | 11.97 | 12.19 | 11.86 | 0.99% | 2,320,000 |
| Mar 13, 2026 | 12.16 | 12.20 | 12.05 | 12.07 | 11.75 | -1.15% | 3,434,600 |
| Mar 12, 2026 | 12.28 | 12.45 | 12.19 | 12.21 | 11.88 | -0.65% | 5,813,700 |
| Mar 11, 2026 | 12.22 | 12.41 | 12.15 | 12.29 | 11.96 | 1.65% | 4,690,700 |
| Mar 10, 2026 | 12.08 | 12.13 | 11.92 | 12.09 | 11.77 | 2.28% | 5,826,400 |
| Mar 9, 2026 | 11.90 | 11.91 | 11.59 | 11.82 | 11.50 | -3.67% | 8,793,000 |
| Mar 6, 2026 | 12.01 | 12.30 | 12.01 | 12.27 | 11.94 | 0.41% | 4,415,600 |
| Mar 5, 2026 | 12.30 | 12.40 | 12.08 | 12.22 | 11.89 | 1.83% | 6,874,417 |
| Mar 4, 2026 | 12.50 | 12.58 | 11.83 | 12.00 | 11.68 | -5.88% | 12,948,800 |
| Mar 3, 2026 | 12.47 | 12.83 | 12.41 | 12.75 | 12.41 | 2.25% | 9,144,800 |
| Mar 2, 2026 | 12.77 | 12.83 | 12.41 | 12.47 | 12.14 | -4.66% | 13,191,080 |
| Feb 27, 2026 | 12.93 | 13.16 | 12.89 | 13.08 | 12.73 | 0.54% | 9,468,800 |
| Feb 26, 2026 | 13.15 | 13.16 | 12.95 | 13.01 | 12.66 | -1.06% | 3,656,900 |
| Feb 25, 2026 | 13.25 | 13.25 | 13.11 | 13.15 | 12.80 | -0.15% | 2,940,500 |
| Feb 24, 2026 | 12.97 | 13.18 | 12.94 | 13.17 | 12.82 | 1.07% | 5,590,900 |
| Feb 23, 2026 | 12.95 | 13.03 | 12.90 | 13.03 | 12.68 | 0.77% | 4,409,400 |
| Feb 20, 2026 | 12.86 | 12.96 | 12.80 | 12.93 | 12.58 | 0.54% | 4,290,400 |
| Feb 19, 2026 | 12.89 | 12.94 | 12.70 | 12.86 | 12.52 | - | 6,570,000 |
| Feb 16, 2026 | 12.59 | 12.88 | 12.45 | 12.86 | 12.52 | 1.98% | 4,026,600 |
| Feb 13, 2026 | 12.62 | 12.69 | 12.55 | 12.61 | 12.27 | -0.39% | 5,109,600 |
| Feb 12, 2026 | 12.45 | 12.67 | 12.40 | 12.66 | 12.32 | 2.26% | 6,862,500 |
| Feb 11, 2026 | 12.50 | 12.50 | 12.30 | 12.38 | 12.05 | -0.96% | 5,990,100 |
| Feb 10, 2026 | 12.09 | 12.50 | 12.05 | 12.50 | 12.17 | 3.31% | 6,817,400 |
| Feb 9, 2026 | 11.77 | 12.12 | 11.77 | 12.10 | 11.78 | 3.95% | 6,502,400 |
| Feb 6, 2026 | 11.48 | 11.65 | 11.38 | 11.64 | 11.33 | 0.17% | 5,664,200 |
| Feb 5, 2026 | 11.14 | 11.62 | 11.02 | 11.62 | 11.31 | 6.12% | 16,026,500 |
| Feb 4, 2026 | 10.89 | 10.99 | 10.87 | 10.95 | 10.66 | 0.55% | 2,894,900 |
| Feb 3, 2026 | 10.88 | 10.93 | 10.78 | 10.89 | 10.60 | 1.30% | 2,748,800 |
| Feb 2, 2026 | 10.96 | 11.01 | 10.65 | 10.75 | 10.46 | -1.65% | 4,236,100 |
| Jan 30, 2026 | 11.01 | 11.09 | 10.90 | 10.93 | 10.64 | -1.35% | 4,394,200 |
| Jan 29, 2026 | 11.00 | 11.12 | 10.98 | 11.08 | 10.78 | 0.27% | 3,325,800 |
| Jan 28, 2026 | 10.96 | 11.05 | 10.96 | 11.05 | 10.75 | 0.27% | 2,040,800 |
| Jan 27, 2026 | 10.94 | 11.02 | 10.90 | 11.02 | 10.73 | 0.64% | 2,921,500 |
| Jan 26, 2026 | 11.02 | 11.05 | 10.90 | 10.95 | 10.66 | -0.64% | 2,035,800 |
| Jan 23, 2026 | 11.00 | 11.06 | 10.95 | 11.02 | 10.73 | 1.19% | 3,349,700 |
| Jan 22, 2026 | 10.81 | 10.92 | 10.78 | 10.89 | 10.60 | 1.49% | 2,467,500 |
| Jan 21, 2026 | 10.75 | 10.77 | 10.68 | 10.73 | 10.44 | -0.56% | 2,328,200 |
| Jan 20, 2026 | 10.90 | 10.93 | 10.78 | 10.79 | 10.50 | -1.55% | 2,555,200 |
| Jan 19, 2026 | 10.80 | 10.96 | 10.80 | 10.96 | 10.67 | 0.55% | 2,359,400 |
| Jan 16, 2026 | 10.88 | 10.90 | 10.79 | 10.90 | 10.61 | 1.02% | 2,906,400 |
| Jan 15, 2026 | 10.62 | 10.81 | 10.60 | 10.79 | 10.50 | 1.12% | 2,683,800 |
| Jan 14, 2026 | 10.75 | 10.79 | 10.63 | 10.67 | 10.38 | -1.48% | 3,788,300 |
| Jan 13, 2026 | 10.62 | 10.84 | 10.58 | 10.83 | 10.54 | 3.14% | 4,704,700 |
| Jan 12, 2026 | 10.54 | 10.58 | 10.48 | 10.50 | 10.22 | 0.29% | 1,800,700 |
| Jan 9, 2026 | 10.54 | 10.56 | 10.46 | 10.47 | 10.19 | -0.66% | 2,061,800 |
| Jan 8, 2026 | 10.48 | 10.58 | 10.47 | 10.54 | 10.26 | 0.57% | 1,934,800 |
| Jan 7, 2026 | 10.69 | 10.69 | 10.46 | 10.48 | 10.20 | -1.69% | 3,714,900 |
| Jan 6, 2026 | 10.55 | 10.66 | 10.47 | 10.66 | 10.37 | 1.33% | 3,433,800 |
| Jan 5, 2026 | 10.37 | 10.55 | 10.37 | 10.52 | 10.24 | 1.45% | 3,619,800 |
| Jan 2, 2026 | 10.33 | 10.44 | 10.29 | 10.37 | 10.09 | 0.19% | 2,741,600 |
| Dec 31, 2025 | 10.30 | 10.35 | 10.30 | 10.35 | 10.07 | 0.58% | 1,500,100 |
| Dec 30, 2025 | 10.32 | 10.34 | 10.28 | 10.29 | 10.01 | 0.29% | 1,924,700 |
| Dec 29, 2025 | 10.31 | 10.33 | 10.26 | 10.26 | 9.99 | 0.10% | 1,066,100 |
| Dec 26, 2025 | 10.30 | 10.34 | 10.24 | 10.25 | 9.98 | -0.97% | 1,018,500 |
| Dec 24, 2025 | 10.29 | 10.35 | 10.27 | 10.35 | 10.07 | 0.49% | 1,113,900 |
| Dec 23, 2025 | 10.22 | 10.32 | 10.18 | 10.30 | 10.02 | 0.98% | 3,309,400 |
| Dec 22, 2025 | 10.14 | 10.21 | 10.11 | 10.20 | 9.93 | 1.69% | 2,269,870 |
| Dec 19, 2025 | 10.13 | 10.13 | 10.01 | 10.03 | 9.76 | -0.30% | 4,461,300 |
| Dec 18, 2025 | 10.10 | 10.13 | 10.06 | 10.06 | 9.79 | -0.40% | 1,900,000 |
| Dec 17, 2025 | 10.00 | 10.12 | 9.98 | 10.10 | 9.83 | 0.40% | 2,050,700 |
| Dec 16, 2025 | 10.07 | 10.10 | 10.00 | 10.06 | 9.79 | -0.40% | 2,614,300 |
| Dec 15, 2025 | 10.14 | 10.14 | 10.06 | 10.10 | 9.83 | -1.17% | 2,052,600 |
| Dec 12, 2025 | 10.18 | 10.23 | 10.12 | 10.22 | 9.95 | 1.89% | 4,046,400 |
| Dec 11, 2025 | 10.16 | 10.19 | 10.03 | 10.03 | 9.76 | -0.79% | 2,322,200 |
| Dec 10, 2025 | 10.20 | 10.24 | 10.07 | 10.11 | 9.84 | -0.39% | 2,180,600 |
| Dec 9, 2025 | 10.10 | 10.17 | 10.10 | 10.15 | 9.88 | 0.50% | 2,066,100 |
| Dec 8, 2025 | 10.14 | 10.20 | 10.10 | 10.10 | 9.83 | -1.27% | 2,010,408 |
| Dec 5, 2025 | 10.14 | 10.26 | 10.13 | 10.23 | 9.96 | 0.79% | 2,653,000 |
| Dec 4, 2025 | 10.30 | 10.31 | 10.15 | 10.15 | 9.88 | -1.26% | 2,467,700 |