Keppel Ltd (KEP1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 4.5389999 | 0 | 0.00 | 4.5389999 | 4.5389999 | 4.5389999 | 0 |
| 1718915160 | 4.5389999 | 0.01 | 0.20 | 4.5069999 | 4.5389999 | 4.5069999 | 889 |
| 1718828760 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1718742360 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 1 |
| 1718656020 | 4.53 | -0.07 | -1.50 | 4.57 | 4.57 | 4.53 | 1163 |
| 1718396820 | 4.599 | 0 | 0.00 | 4.599 | 4.599 | 4.599 | 0 |
| 1718310420 | 4.599 | 0 | 0.00 | 4.599 | 4.599 | 4.599 | 0 |
| 1718224020 | 4.599 | 0 | 0.00 | 4.599 | 4.599 | 4.599 | 0 |
| 1718137620 | 4.599 | 0.11 | 2.52 | 4.55 | 4.599 | 4.55 | 1020 |
| 1718051220 | 4.486 | -0.09 | -1.86 | 4.562 | 4.562 | 4.486 | 1050 |
| 1717792020 | 4.571 | 0.05 | 1.02 | 4.57 | 4.571 | 4.498 | 1826 |
| 1717705620 | 4.525 | 0 | 0.00 | 4.525 | 4.525 | 4.525 | 0 |
| 1717619220 | 4.525 | 0.05 | 1.21 | 4.525 | 4.525 | 4.525 | 350 |
| 1717532820 | 4.471 | -0.04 | -0.97 | 4.471 | 4.471 | 4.471 | 951 |
| 1717446420 | 4.5149999 | -0.05 | -0.99 | 4.5919999 | 4.5919999 | 4.5149999 | 1354 |
| 1717187220 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1717100820 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1717014420 | 4.5599999 | -0.04 | -0.87 | 4.5599999 | 4.5599999 | 4.5599999 | 1000 |
| 1716928020 | 4.5999999 | 0.01 | 0.24 | 4.5999999 | 4.5999999 | 4.5999999 | 4566 |
| 1716841560 | 4.589 | 0.04 | 0.88 | 4.59 | 4.59 | 4.589 | 1105 |
| 1716582420 | 4.549 | -0.04 | -0.91 | 4.549 | 4.549 | 4.549 | 1 |
| 1716496020 | 4.591 | -0.01 | -0.20 | 4.591 | 4.591 | 4.591 | 22 |
| 1716409560 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1716323160 | 4.5999999 | -0.08 | -1.71 | 4.611 | 4.611 | 4.5999999 | 4153 |
| 1716236760 | 4.68 | 0.03 | 0.65 | 4.563 | 4.68 | 4.563 | 2400 |
| 1715977620 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1715891220 | 4.65 | 0.07 | 1.62 | 4.571 | 4.65 | 4.571 | 1001 |
| 1715804820 | 4.5759999 | 0.02 | 0.46 | 4.5759999 | 4.5759999 | 4.5759999 | 3 |
| 1715718360 | 4.555 | 0 | 0.00 | 4.555 | 4.555 | 4.555 | 0 |
| 1715631960 | 4.555 | -0.08 | -1.79 | 4.57 | 4.57 | 4.45 | 11860 |
| 1715372820 | 4.638 | 0.13 | 2.93 | 4.638 | 4.638 | 4.638 | 100 |
| 1715286420 | 4.506 | -0.14 | -2.91 | 4.5039999 | 4.506 | 4.5039999 | 226 |
| 1715200020 | 4.641 | 0 | 0.00 | 4.641 | 4.641 | 4.641 | 0 |
| 1715113620 | 4.641 | -0.01 | -0.22 | 4.65 | 4.65 | 4.641 | 1124 |
| 1715027160 | 4.651 | 0 | 0.00 | 4.651 | 4.651 | 4.651 | 0 |
| 1714767960 | 4.651 | 0 | 0.00 | 4.651 | 4.651 | 4.651 | 0 |
| 1714681560 | 4.651 | -0.07 | -1.40 | 4.715 | 4.715 | 4.651 | 519 |
| 1714508820 | 4.7169999 | 0 | 0.00 | 4.7169999 | 4.7169999 | 4.7169999 | 0 |
| 1714422420 | 4.7169999 | -0.11 | -2.32 | 4.729 | 4.729 | 4.7169999 | 523 |
| 1714163220 | 4.829 | 0 | 0.00 | 4.829 | 4.829 | 4.829 | 0 |
| 1714076820 | 4.829 | 0 | 0.00 | 4.829 | 4.829 | 4.829 | 0 |
| 1713990420 | 4.829 | -0.03 | -0.64 | 4.829 | 4.829 | 4.829 | 1100 |
| 1713903960 | 4.86 | 0.08 | 1.57 | 4.86 | 4.86 | 4.86 | 21 |
| 1713817560 | 4.785 | 0.01 | 0.19 | 4.785 | 4.785 | 4.785 | 500 |
| 1713558420 | 4.776 | -0.01 | -0.10 | 4.776 | 4.776 | 4.776 | 10 |
| 1713472020 | 4.7809999 | 0 | 0.08 | 4.7809999 | 4.7809999 | 4.7809999 | 2 |
| 1713385620 | 4.777 | -0 | -0.02 | 4.777 | 4.777 | 4.777 | 100 |
| 1713299220 | 4.7779999 | -0.04 | -0.75 | 4.7779999 | 4.7779999 | 4.7779999 | 250 |
| 1713212820 | 4.814 | -0.18 | -3.57 | 4.756 | 4.814 | 4.756 | 2285 |
| 1712953620 | 4.992 | 0 | 0.00 | 4.992 | 4.992 | 4.992 | 0 |
| 1712867220 | 4.992 | 0.04 | 0.91 | 4.992 | 4.992 | 4.992 | 145 |
| 1712780760 | 4.947 | 0 | 0.00 | 4.947 | 4.947 | 4.947 | 0 |
| 1712694360 | 4.947 | -0.08 | -1.61 | 5.0279999 | 5.0279999 | 4.947 | 1250 |
| 1712607960 | 5.0279999 | 0.05 | 1.11 | 5.0279999 | 5.0279999 | 5.0279999 | 22 |
| 1712348760 | 4.973 | 0 | 0.00 | 4.973 | 4.973 | 4.973 | 0 |
| 1712262360 | 4.973 | -0.07 | -1.33 | 4.973 | 4.973 | 4.973 | 1 |
| 1712175960 | 5.04 | -0.02 | -0.36 | 5.04 | 5.04 | 5.04 | 40 |
| 1712089560 | 5.058 | 0.05 | 0.92 | 5.114 | 5.114 | 5.058 | 100 |
| 1711661160 | 5.0119999 | -0.05 | -1.03 | 5.0119999 | 5.0119999 | 5.0119999 | 1 |
| 1711574760 | 5.064 | 0 | 0.00 | 5.064 | 5.064 | 5.064 | 0 |
| 1711488360 | 5.064 | 0.11 | 2.22 | 5.064 | 5.0999999 | 5.064 | 2195 |
| 1711401960 | 4.954 | -0.01 | -0.26 | 5.064 | 5.064 | 4.954 | 66 |
| 1711142760 | 4.9669999 | 0.03 | 0.71 | 4.9669999 | 4.9669999 | 4.9669999 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
