Keppel Ltd. BN4
SGX · Singapore · Utilities
SGD 11.10-0.08 (-0.72%)
Market open· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 11.18 | -0.89% | SGD 11.24 | SGD 11.27 | SGD 11.15 | 7.73M |
| 2026-09-30 | SGD 11.28 | -1.66% | SGD 11.51 | SGD 11.51 | SGD 11.28 | 4.74M |
| 2026-09-29 | SGD 11.47 | +0.79% | SGD 11.36 | SGD 11.53 | SGD 11.33 | 4.51M |
| 2026-09-28 | SGD 11.38 | +0.71% | SGD 11.30 | SGD 11.47 | SGD 11.24 | 2.70M |
| 2026-09-25 | SGD 11.30 | +0.09% | SGD 11.35 | SGD 11.37 | SGD 11.22 | 2.63M |
| 2026-09-24 | SGD 11.29 | +0.71% | SGD 11.35 | SGD 11.54 | SGD 11.27 | 3.75M |
| 2026-09-23 | SGD 11.21 | +0.99% | SGD 11.10 | SGD 11.31 | SGD 11.09 | 3.68M |
| 2026-09-22 | SGD 11.10 | +0.27% | SGD 11.12 | SGD 11.14 | SGD 11.09 | 2.84M |
| 2026-09-21 | SGD 11.07 | +0.36% | SGD 11.08 | SGD 11.11 | SGD 11.05 | 2.01M |
| 2026-09-18 | SGD 11.03 | -0.81% | SGD 11.12 | SGD 11.15 | SGD 11.01 | 5.98M |
| 2026-09-17 | SGD 11.12 | +0.18% | SGD 11.10 | SGD 11.23 | SGD 11.09 | 2.28M |
| 2026-09-16 | SGD 11.10 | -0.89% | SGD 11.16 | SGD 11.23 | SGD 11.06 | 4.08M |
| 2026-09-15 | SGD 11.20 | -1.15% | SGD 11.32 | SGD 11.35 | SGD 11.18 | 3.35M |
| 2026-09-14 | SGD 11.33 | -0.87% | SGD 11.42 | SGD 11.42 | SGD 11.30 | 2.62M |
| 2026-09-11 | SGD 11.43 | -0.35% | SGD 11.49 | SGD 11.49 | SGD 11.35 | 3.07M |
| 2026-09-10 | SGD 11.47 | -2.80% | SGD 11.69 | SGD 11.69 | SGD 11.45 | 5.91M |
| 2026-09-09 | SGD 11.80 | -0.67% | SGD 11.88 | SGD 11.88 | SGD 11.68 | 4.32M |
| 2026-09-08 | SGD 11.88 | +0.76% | SGD 11.70 | SGD 11.91 | SGD 11.68 | 4.68M |
| 2026-09-07 | SGD 11.79 | +2.17% | SGD 11.49 | SGD 11.79 | SGD 11.49 | 4.29M |
| 2026-09-04 | SGD 11.54 | +0.52% | SGD 11.48 | SGD 11.63 | SGD 11.48 | 2.35M |
| 2026-09-03 | SGD 11.48 | -0.43% | SGD 11.53 | SGD 11.61 | SGD 11.41 | 2.92M |
| 2026-09-02 | SGD 11.53 | -0.35% | SGD 11.50 | SGD 11.60 | SGD 11.46 | 2.40M |
| 2026-09-01 | SGD 11.57 | -0.26% | SGD 11.73 | SGD 11.73 | SGD 11.51 | 3.09M |
| 2026-08-31 | SGD 11.60 | +1.22% | SGD 11.34 | SGD 11.63 | SGD 11.34 | 5.87M |
| 2026-08-28 | SGD 11.46 | -0.09% | SGD 11.44 | SGD 11.48 | SGD 11.32 | 3.06M |
| 2026-08-27 | SGD 11.47 | +0.53% | SGD 11.36 | SGD 11.47 | SGD 11.33 | 2.43M |
| 2026-08-26 | SGD 11.41 | -0.26% | SGD 11.44 | SGD 11.48 | SGD 11.33 | 2.47M |
| 2026-08-25 | SGD 11.44 | +0.79% | SGD 11.33 | SGD 11.48 | SGD 11.33 | 2.91M |
| 2026-08-24 | SGD 11.35 | +0.27% | SGD 11.27 | SGD 11.45 | SGD 11.25 | 2.37M |
| 2026-08-21 | SGD 11.32 | +0.44% | SGD 11.22 | SGD 11.37 | SGD 11.22 | 2.74M |
| 2026-08-20 | SGD 11.27 | +0.36% | SGD 11.23 | SGD 11.44 | SGD 11.16 | 5.00M |
| 2026-08-19 | SGD 11.23 | -0.80% | SGD 11.30 | SGD 11.34 | SGD 11.20 | 4.37M |
| 2026-08-18 | SGD 11.32 | -1.65% | SGD 11.41 | SGD 11.50 | SGD 11.31 | 3.49M |
| 2026-08-17 | SGD 11.51 | +3.04% | SGD 11.09 | SGD 11.56 | SGD 11.09 | 6.25M |
| 2026-08-14 | SGD 11.17 | +0.54% | SGD 11.11 | SGD 11.20 | SGD 11.04 | 3.36M |
| 2026-08-13 | SGD 11.11 | -1.59% | SGD 11.35 | SGD 11.39 | SGD 11.09 | 4.32M |
| 2026-08-12 | SGD 11.29 | +1.90% | SGD 11.10 | SGD 11.33 | SGD 11.10 | 5.74M |
| 2026-08-11 | SGD 11.08 | -0.89% | SGD 11.18 | SGD 11.24 | SGD 10.95 | 5.76M |
| 2026-08-07 | SGD 11.18 | +0.18% | SGD 11.16 | SGD 11.25 | SGD 11.12 | 3.29M |
| 2026-08-06 | SGD 11.16 | -0.45% | SGD 11.26 | SGD 11.31 | SGD 11.15 | 4.21M |
| 2026-08-05 | SGD 11.21 | -0.44% | SGD 11.35 | SGD 11.35 | SGD 11.19 | 3.24M |
| 2026-08-04 | SGD 11.26 | +0.45% | SGD 11.25 | SGD 11.37 | SGD 11.22 | 3.41M |
| 2026-08-03 | SGD 11.21 | -2.27% | SGD 11.39 | SGD 11.39 | SGD 11.17 | 6.03M |
| 2026-07-31 | SGD 11.47 | -0.09% | SGD 11.54 | SGD 11.67 | SGD 11.41 | 6.20M |
| 2026-07-30 | SGD 11.48 | -4.33% | SGD 11.91 | SGD 11.94 | SGD 11.35 | 8.72M |
| 2026-07-29 | SGD 12.00 | +2.92% | SGD 11.74 | SGD 12.04 | SGD 11.63 | 7.79M |
| 2026-07-28 | SGD 11.66 | +2.73% | SGD 11.55 | SGD 11.72 | SGD 11.54 | 7.36M |
| 2026-07-27 | SGD 11.35 | -0.87% | SGD 11.40 | SGD 11.40 | SGD 11.21 | 2.42M |
| 2026-07-24 | SGD 11.45 | +0.26% | SGD 11.30 | SGD 11.46 | SGD 11.26 | 2.24M |
| 2026-07-23 | SGD 11.42 | +0.62% | SGD 11.45 | SGD 11.57 | SGD 11.36 | 2.24M |
| 2026-07-22 | SGD 11.35 | +0.44% | SGD 11.32 | SGD 11.35 | SGD 11.19 | 2.05M |
| 2026-07-21 | SGD 11.30 | +1.25% | SGD 11.13 | SGD 11.35 | SGD 11.12 | 2.46M |
| 2026-07-20 | SGD 11.16 | -1.24% | SGD 11.38 | SGD 11.38 | SGD 11.11 | 2.32M |
| 2026-07-17 | SGD 11.30 | -1.40% | SGD 11.40 | SGD 11.40 | SGD 11.20 | 2.86M |
| 2026-07-16 | SGD 11.46 | -0.61% | SGD 11.53 | SGD 11.53 | SGD 11.35 | 3.76M |
| 2026-07-15 | SGD 11.53 | +0.79% | SGD 11.48 | SGD 11.53 | SGD 11.36 | 2.55M |
| 2026-07-14 | SGD 11.44 | -1.29% | SGD 11.43 | SGD 11.44 | SGD 11.17 | 4.41M |
| 2026-07-13 | SGD 11.59 | +0.96% | SGD 11.46 | SGD 11.69 | SGD 11.38 | 5.88M |
| 2026-07-10 | SGD 11.48 | +5.42% | SGD 10.98 | SGD 11.50 | SGD 10.96 | 8.70M |
| 2026-07-09 | SGD 10.89 | +0.93% | SGD 10.86 | SGD 10.92 | SGD 10.77 | 3.09M |
| 2026-07-08 | SGD 10.79 | -1.37% | SGD 10.93 | SGD 10.93 | SGD 10.78 | 2.61M |
| 2026-07-07 | SGD 10.94 | +1.39% | SGD 10.85 | SGD 10.95 | SGD 10.76 | 2.70M |
| 2026-07-06 | SGD 10.79 | -0.64% | SGD 10.81 | SGD 10.83 | SGD 10.71 | 2.20M |
| 2026-07-03 | SGD 10.86 | -0.37% | SGD 10.98 | SGD 10.98 | SGD 10.82 | 2.61M |
| 2026-07-02 | SGD 10.90 | +0.55% | SGD 10.90 | SGD 10.92 | SGD 10.82 | 1.97M |
| 2026-07-01 | SGD 10.84 | -0.91% | SGD 11.02 | SGD 11.02 | SGD 10.82 | 2.72M |
| 2026-06-30 | SGD 10.94 | -1.53% | SGD 11.13 | SGD 11.15 | SGD 10.94 | 3.34M |
| 2026-06-29 | SGD 11.11 | +0.45% | SGD 11.14 | SGD 11.15 | SGD 11.02 | 1.81M |
| 2026-06-26 | SGD 11.06 | -1.51% | SGD 11.17 | SGD 11.21 | SGD 10.90 | 4.20M |
| 2026-06-25 | SGD 11.23 | +0.27% | SGD 11.14 | SGD 11.28 | SGD 11.14 | 2.25M |
| 2026-06-24 | SGD 11.20 | +0.81% | SGD 11.18 | SGD 11.27 | SGD 11.06 | 2.74M |
| 2026-06-23 | SGD 11.11 | -0.27% | SGD 11.20 | SGD 11.20 | SGD 11.03 | 2.51M |
| 2026-06-22 | SGD 11.14 | -1.15% | SGD 11.35 | SGD 11.35 | SGD 11.08 | 3.08M |
| 2026-06-19 | SGD 11.27 | -0.09% | SGD 11.33 | SGD 11.36 | SGD 11.18 | 4.40M |
| 2026-06-18 | SGD 11.28 | -0.79% | SGD 11.41 | SGD 11.41 | SGD 11.20 | 4.70M |
| 2026-06-17 | SGD 11.37 | +1.43% | SGD 11.31 | SGD 11.45 | SGD 11.20 | 3.97M |
| 2026-06-16 | SGD 11.21 | +2.37% | SGD 11.00 | SGD 11.33 | SGD 10.95 | 5.79M |
| 2026-06-15 | SGD 10.95 | +2.82% | SGD 10.75 | SGD 11.04 | SGD 10.75 | 4.33M |
| 2026-06-12 | SGD 10.65 | +0.57% | SGD 10.74 | SGD 10.75 | SGD 10.58 | 2.11M |
| 2026-06-11 | SGD 10.59 | +0.38% | SGD 10.54 | SGD 10.64 | SGD 10.49 | 2.55M |
| 2026-06-10 | SGD 10.55 | +0.38% | SGD 10.51 | SGD 10.63 | SGD 10.43 | 2.96M |
| 2026-06-09 | SGD 10.51 | +0.48% | SGD 10.39 | SGD 10.53 | SGD 10.38 | 3.15M |
| 2026-06-08 | SGD 10.46 | -1.23% | SGD 10.34 | SGD 10.52 | SGD 10.33 | 2.59M |
| 2026-06-05 | SGD 10.59 | -0.66% | SGD 10.68 | SGD 10.74 | SGD 10.53 | 3.17M |
| 2026-06-04 | SGD 10.66 | -1.93% | SGD 10.86 | SGD 10.86 | SGD 10.66 | 4.48M |
| 2026-06-03 | SGD 10.87 | -0.73% | SGD 11.00 | SGD 11.07 | SGD 10.86 | 3.32M |
| 2026-06-02 | SGD 10.95 | +1.77% | SGD 10.75 | SGD 11.00 | SGD 10.74 | 5.00M |
| 2026-05-29 | SGD 10.76 | +0.37% | SGD 10.87 | SGD 10.95 | SGD 10.76 | 13.21M |
| 2026-05-28 | SGD 10.72 | -1.11% | SGD 10.81 | SGD 10.92 | SGD 10.72 | 4.21M |
| 2026-05-27 | SGD 10.84 | 0.00% | SGD 10.84 | SGD 10.84 | SGD 10.84 | 0 |