Keppel Ltd (KEP1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.135 | 2.86989795918 | 4.704 | 4.799 | 4.646 | 3022 | 4.70857264 | DE |
| 4 | 0.29 | 6.37502747857 | 4.549 | 4.799 | 4.418 | 1237 | 4.65864964 | DE |
| 12 | 0.432 | 9.80258679374 | 4.407 | 4.799 | 4.3499999 | 953 | 4.59434975 | DE |
| 26 | 0.368 | 8.23082084545 | 4.471 | 4.799 | 4.019 | 834 | 4.46013492 | DE |
| 52 | 0.1540001 | 3.28708865074 | 4.6849999 | 5.114 | 4.019 | 950 | 4.62351301 | DE |
| 156 | 0.08 | 1.68102542551 | 4.759 | 5.114 | 4.019 | 909 | 4.596016 | DE |
| 260 | 0.08 | 1.68102542551 | 4.759 | 5.114 | 4.019 | 909 | 4.596016 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733347620 | 4.732 | 0 | 0.00 | 4.732 | 4.732 | 4.732 | 0 |
| 1733261220 | 4.732 | 0.03 | 0.57 | 4.771 | 4.771 | 4.732 | 1181 |
| 1733174820 | 4.705 | -0 | -0.02 | 4.74 | 4.799 | 4.646 | 7385 |
| 1732915620 | 4.706 | 0 | 0.00 | 4.706 | 4.706 | 4.706 | 0 |
| 1732829220 | 4.706 | 0.02 | 0.34 | 4.704 | 4.706 | 4.704 | 499 |
| 1732742820 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1732656420 | 4.69 | -0.02 | -0.45 | 4.69 | 4.69 | 4.69 | 1 |
| 1732570020 | 4.711 | 0.03 | 0.60 | 4.7889999 | 4.7889999 | 4.711 | 301 |
| 1732310820 | 4.683 | 0 | 0.00 | 4.683 | 4.683 | 4.683 | 0 |
| 1732224420 | 4.683 | -0.1 | -2.03 | 4.683 | 4.683 | 4.683 | 1000 |
| 1732138020 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1732051620 | 4.78 | 0.09 | 1.94 | 4.78 | 4.78 | 4.78 | 1000 |
| 1731965220 | 4.689 | 0.03 | 0.56 | 4.689 | 4.689 | 4.689 | 10 |
| 1731705960 | 4.663 | 0.16 | 3.62 | 4.6639999 | 4.6639999 | 4.663 | 753 |
| 1731619560 | 4.5 | -0 | -0.02 | 4.5 | 4.5 | 4.5 | 193 |
| 1731533220 | 4.501 | 0 | 0.00 | 4.501 | 4.501 | 4.501 | 0 |
| 1731446820 | 4.501 | 0 | 0.09 | 4.501 | 4.501 | 4.501 | 1 |
| 1731360420 | 4.497 | -0.05 | -1.01 | 4.471 | 4.51 | 4.418 | 3327 |
| 1731101160 | 4.543 | 0 | 0.00 | 4.543 | 4.543 | 4.543 | 0 |
| 1731014760 | 4.543 | 0.07 | 1.56 | 4.549 | 4.549 | 4.484 | 424 |
| 1730928360 | 4.473 | 0 | 0.00 | 4.473 | 4.473 | 4.473 | 0 |
| 1730841960 | 4.473 | 0 | 0.00 | 4.473 | 4.473 | 4.473 | 0 |
| 1730755560 | 4.473 | -0.01 | -0.27 | 4.49 | 4.49 | 4.473 | 2000 |
| 1730496360 | 4.485 | -0.02 | -0.49 | 4.485 | 4.485 | 4.485 | 16 |
| 1730409960 | 4.5069999 | 0.07 | 1.69 | 4.5069999 | 4.5069999 | 4.5069999 | 1000 |
| 1730323560 | 4.432 | -0.07 | -1.55 | 4.432 | 4.432 | 4.432 | 41 |
| 1730237160 | 4.502 | -0.05 | -1.05 | 4.502 | 4.502 | 4.502 | 550 |
| 1730150760 | 4.55 | -0.04 | -0.87 | 4.521 | 4.55 | 4.521 | 1360 |
| 1729888020 | 4.59 | 0.03 | 0.66 | 4.59 | 4.59 | 4.59 | 1000 |
| 1729801560 | 4.5599999 | 0.12 | 2.68 | 4.561 | 4.574 | 4.5599999 | 1501 |
| 1729715160 | 4.441 | -0.13 | -2.78 | 4.517 | 4.518 | 4.441 | 534 |
| 1729628760 | 4.5679999 | 0 | 0.00 | 4.5679999 | 4.5679999 | 4.5679999 | 0 |
| 1729542360 | 4.5679999 | 0.01 | 0.18 | 4.5679999 | 4.5679999 | 4.5679999 | 220 |
| 1729283160 | 4.5599999 | 0.08 | 1.76 | 4.559 | 4.5599999 | 4.559 | 5460 |
| 1729196760 | 4.481 | 0 | 0.00 | 4.481 | 4.481 | 4.481 | 0 |
| 1729110360 | 4.481 | -0.04 | -0.93 | 4.481 | 4.481 | 4.481 | 1 |
| 1729023960 | 4.5229999 | 0.02 | 0.49 | 4.5229999 | 4.5229999 | 4.5229999 | 1008 |
| 1728937620 | 4.501 | -0.09 | -2.05 | 4.501 | 4.501 | 4.501 | 315 |
| 1728678360 | 4.595 | -0.01 | -0.30 | 4.5999999 | 4.5999999 | 4.595 | 1058 |
| 1728591960 | 4.609 | 0.05 | 1.05 | 4.5679999 | 4.609 | 4.5679999 | 2500 |
| 1728505560 | 4.561 | 0 | 0.00 | 4.561 | 4.561 | 4.561 | 0 |
| 1728419160 | 4.561 | -0.12 | -2.48 | 4.561 | 4.561 | 4.561 | 1 |
| 1728332760 | 4.6769999 | 0.06 | 1.21 | 4.6769999 | 4.6769999 | 4.6769999 | 22 |
| 1728073620 | 4.621 | 0 | 0.00 | 4.621 | 4.621 | 4.621 | 0 |
| 1727987220 | 4.621 | -0.02 | -0.43 | 4.621 | 4.621 | 4.621 | 100 |
| 1727900820 | 4.641 | 0 | 0.00 | 4.641 | 4.641 | 4.641 | 0 |
| 1727814420 | 4.641 | 0.04 | 0.89 | 4.691 | 4.691 | 4.641 | 17 |
| 1727727960 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1727468760 | 4.5999999 | -0.01 | -0.15 | 4.5999999 | 4.5999999 | 4.5999999 | 300 |
| 1727382360 | 4.607 | 0 | 0.00 | 4.607 | 4.607 | 4.607 | 0 |
| 1727295960 | 4.607 | 0.08 | 1.70 | 4.607 | 4.607 | 4.607 | 307 |
| 1727209560 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1727123160 | 4.53 | 0.07 | 1.57 | 4.601 | 4.601 | 4.53 | 14 |
| 1726863960 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1726777560 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1726691160 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1726604760 | 4.46 | 0.11 | 2.51 | 4.46 | 4.46 | 4.46 | 1 |
| 1726518420 | 4.351 | 0.14 | 3.32 | 4.407 | 4.418 | 4.3499999 | 816 |
| 1726259160 | 4.211 | 0 | 0.00 | 4.211 | 4.211 | 4.211 | 0 |
| 1726172760 | 4.211 | 0 | 0.00 | 4.211 | 4.211 | 4.211 | 0 |
| 1726086360 | 4.211 | 0 | 0.00 | 4.211 | 4.211 | 4.211 | 0 |
| 1725999960 | 4.211 | -0.06 | -1.34 | 4.211 | 4.211 | 4.211 | 1 |
| 1725913620 | 4.268 | -0.02 | -0.47 | 4.268 | 4.268 | 4.268 | 24 |
| 1725654360 | 4.288 | 0 | 0.00 | 4.288 | 4.288 | 4.288 | 0 |
| 1725567960 | 4.288 | -0.02 | -0.56 | 4.2 | 4.288 | 4.199 | 6737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
