Keppel Ltd (KEP1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.076 | 1.61427357689 | 4.708 | 4.708 | 4.621 | 173 | 4.67410212 | DE |
| 4 | -0.094 | -1.92701927019 | 4.878 | 4.9189999 | 4.524 | 483 | 4.74134915 | DE |
| 12 | -0.072 | -1.48270181219 | 4.856 | 4.969 | 4.524 | 627 | 4.79017295 | DE |
| 26 | 0.183 | 3.97739621821 | 4.601 | 4.969 | 4.418 | 777 | 4.68372026 | DE |
| 52 | -0.1829999 | -3.68431454971 | 4.9669999 | 5.114 | 4.019 | 841 | 4.58467257 | DE |
| 156 | 0.025 | 0.525320445472 | 4.759 | 5.114 | 4.019 | 860 | 4.62115434 | DE |
| 260 | 0.025 | 0.525320445472 | 4.759 | 5.114 | 4.019 | 860 | 4.62115434 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506020 | 4.674 | 0 | 0.00 | 4.674 | 4.674 | 4.674 | 0 |
| 1742419620 | 4.674 | 0.05 | 1.06 | 4.621 | 4.674 | 4.621 | 515 |
| 1742333220 | 4.625 | -0.08 | -1.76 | 4.625 | 4.625 | 4.625 | 1 |
| 1742246820 | 4.708 | 0.18 | 4.07 | 4.708 | 4.708 | 4.708 | 3 |
| 1741987620 | 4.524 | 0 | 0.00 | 4.524 | 4.524 | 4.524 | 0 |
| 1741901220 | 4.524 | 0 | 0.00 | 4.524 | 4.524 | 4.524 | 0 |
| 1741814820 | 4.524 | -0.08 | -1.65 | 4.55 | 4.55 | 4.524 | 960 |
| 1741728420 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1741642020 | 4.5999999 | -0.17 | -3.50 | 4.5999999 | 4.5999999 | 4.5999999 | 20 |
| 1741382820 | 4.767 | 0 | 0.00 | 4.767 | 4.767 | 4.767 | 0 |
| 1741296420 | 4.767 | -0.03 | -0.69 | 4.767 | 4.767 | 4.767 | 1000 |
| 1741210020 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1741123620 | 4.8 | -0.04 | -0.85 | 4.7699999 | 4.8 | 4.7699999 | 751 |
| 1741037220 | 4.841 | 0.04 | 0.73 | 4.9189999 | 4.9189999 | 4.841 | 409 |
| 1740778020 | 4.806 | 0 | 0.00 | 4.806 | 4.806 | 4.806 | 0 |
| 1740691620 | 4.806 | 0 | 0.00 | 4.806 | 4.806 | 4.806 | 0 |
| 1740605220 | 4.806 | 0 | 0.00 | 4.806 | 4.806 | 4.806 | 0 |
| 1740518820 | 4.806 | -0.09 | -1.76 | 4.88 | 4.88 | 4.806 | 1221 |
| 1740432420 | 4.892 | 0.02 | 0.39 | 4.892 | 4.892 | 4.892 | 20 |
| 1740173220 | 4.873 | -0.05 | -1.04 | 4.878 | 4.878 | 4.873 | 410 |
| 1740086820 | 4.924 | 0 | 0.00 | 4.924 | 4.924 | 4.924 | 0 |
| 1740000420 | 4.924 | 0.11 | 2.22 | 4.9 | 4.924 | 4.9 | 250 |
| 1739914020 | 4.817 | -0.08 | -1.67 | 4.813 | 4.817 | 4.813 | 1001 |
| 1739827620 | 4.899 | 0.08 | 1.64 | 4.899 | 4.899 | 4.899 | 1139 |
| 1739568420 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1739482020 | 4.82 | -0.04 | -0.90 | 4.82 | 4.82 | 4.82 | 1 |
| 1739395620 | 4.864 | 0 | 0.00 | 4.864 | 4.864 | 4.864 | 0 |
| 1739309220 | 4.864 | 0.08 | 1.69 | 4.864 | 4.864 | 4.864 | 135 |
| 1739222820 | 4.783 | -0.11 | -2.15 | 4.783 | 4.783 | 4.783 | 1 |
| 1738963620 | 4.888 | 0.14 | 2.91 | 4.889 | 4.889 | 4.885 | 470 |
| 1738877220 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1738790820 | 4.75 | 0.05 | 1.04 | 4.75 | 4.75 | 4.75 | 2000 |
| 1738704420 | 4.7009999 | -0.15 | -3.05 | 4.7009999 | 4.7009999 | 4.7009999 | 1 |
| 1738618020 | 4.849 | 0.05 | 1.02 | 4.849 | 4.849 | 4.849 | 19 |
| 1738358820 | 4.8 | 0.07 | 1.46 | 4.8 | 4.8 | 4.8 | 577 |
| 1738272420 | 4.731 | -0.01 | -0.11 | 4.734 | 4.734 | 4.731 | 1200 |
| 1738186020 | 4.736 | -0.02 | -0.40 | 4.736 | 4.736 | 4.736 | 300 |
| 1738099620 | 4.755 | 0 | 0.00 | 4.755 | 4.755 | 4.755 | 0 |
| 1738013220 | 4.755 | 0 | 0.00 | 4.755 | 4.755 | 4.755 | 0 |
| 1737754020 | 4.755 | -0.03 | -0.52 | 4.719 | 4.755 | 4.689 | 4380 |
| 1737667620 | 4.78 | -0.04 | -0.81 | 4.784 | 4.784 | 4.78 | 39 |
| 1737581220 | 4.819 | -0 | -0.06 | 4.819 | 4.819 | 4.819 | 409 |
| 1737494820 | 4.822 | 0 | 0.00 | 4.822 | 4.822 | 4.822 | 0 |
| 1737408420 | 4.822 | 0 | 0.00 | 4.822 | 4.822 | 4.822 | 0 |
| 1737149220 | 4.822 | 0 | 0.00 | 4.822 | 4.822 | 4.822 | 0 |
| 1737062820 | 4.822 | -0.01 | -0.10 | 4.821 | 4.822 | 4.821 | 801 |
| 1736976420 | 4.827 | -0.01 | -0.25 | 4.859 | 4.859 | 4.827 | 207 |
| 1736890020 | 4.839 | 0.02 | 0.35 | 4.839 | 4.839 | 4.839 | 1200 |
| 1736803620 | 4.822 | 0 | 0.00 | 4.822 | 4.822 | 4.822 | 0 |
| 1736544420 | 4.822 | -0.07 | -1.45 | 4.853 | 4.853 | 4.822 | 259 |
| 1736458020 | 4.893 | 0.03 | 0.64 | 4.893 | 4.893 | 4.893 | 1000 |
| 1736371620 | 4.862 | 0 | 0.00 | 4.862 | 4.862 | 4.862 | 0 |
| 1736285220 | 4.862 | -0.11 | -2.15 | 4.939 | 4.939 | 4.862 | 22 |
| 1736198820 | 4.969 | 0.13 | 2.69 | 4.969 | 4.969 | 4.969 | 100 |
| 1735939620 | 4.839 | -0.06 | -1.12 | 4.831 | 4.839 | 4.831 | 319 |
| 1735853220 | 4.894 | 0.13 | 2.73 | 4.894 | 4.894 | 4.894 | 28 |
| 1735594020 | 4.764 | -0.07 | -1.53 | 4.846 | 4.8499999 | 4.764 | 609 |
| 1735334820 | 4.838 | 0.12 | 2.59 | 4.856 | 4.856 | 4.784 | 2045 |
| 1734989220 | 4.716 | -0.01 | -0.30 | 4.798 | 4.798 | 4.716 | 209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
