Keppel corporation (KPLM)

KPLM
🏛️ 싱가포르 →
8.85
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 7.05 7.07 7.02 7.07 3.7M
2023-12-28 7.01 7.08 7.00 7.03 5.6M
2023-12-27 6.94 7.00 6.91 6.98 3.5M
2023-12-26 6.94 6.94 6.89 6.92 0.9M
2023-12-22 6.90 6.95 6.89 6.91 3.0M
2023-12-21 6.82 6.89 6.79 6.89 1.6M
2023-12-20 6.86 6.92 6.83 6.85 3.0M
2023-12-19 6.78 6.85 6.73 6.81 2.2M
2023-12-18 6.78 6.81 6.74 6.78 1.2M
2023-12-15 6.85 6.86 6.78 6.85 4.7M
2023-12-14 6.83 6.91 6.79 6.81 4.0M
2023-12-13 6.71 6.77 6.68 6.76 1.7M
2023-12-12 6.76 6.76 6.69 6.73 2.3M
2023-12-11 6.77 6.77 6.70 6.73 1.5M
2023-12-08 6.75 6.80 6.71 6.77 2.4M
2023-12-07 6.75 6.80 6.65 6.70 4.0M
2023-12-06 6.76 6.81 6.69 6.81 2.1M
2023-12-05 6.79 6.84 6.72 6.75 2.8M
2023-12-04 6.86 6.95 6.78 6.81 5.2M
2023-12-01 6.65 6.85 6.63 6.85 7.6M
2023-11-30 6.45 6.67 6.41 6.67 15.5M
2023-11-29 6.36 6.46 6.36 6.43 3.3M
2023-11-28 6.36 6.39 6.33 6.34 1.5M
2023-11-27 6.43 6.45 6.32 6.36 2.0M
2023-11-24 6.44 6.49 6.41 6.43 0.8M
2023-11-23 6.44 6.49 6.44 6.47 0.7M
2023-11-22 6.39 6.51 6.39 6.48 2.0M
2023-11-21 6.44 6.45 6.40 6.42 1.3M
2023-11-20 6.47 6.50 6.39 6.43 1.6M
2023-11-17 6.36 6.47 6.34 6.47 2.3M
2023-11-16 6.38 6.41 6.30 6.39 2.6M
2023-11-15 6.29 6.44 6.28 6.42 5.2M
2023-11-14 6.30 6.30 6.18 6.22 2.8M
2023-11-10 6.26 6.30 6.24 6.26 1.4M
2023-11-09 6.29 6.35 6.27 6.32 2.8M
2023-11-08 6.41 6.43 6.28 6.30 2.8M
2023-11-07 6.45 6.49 6.41 6.43 2.1M
2023-11-06 6.47 6.49 6.42 6.49 2.5M
2023-11-03 6.27 6.44 6.26 6.41 4.6M
2023-11-02 6.26 6.29 6.19 6.22 3.3M
2023-11-01 6.21 6.23 6.16 6.19 2.3M
2023-10-31 6.26 6.31 6.18 6.21 2.8M
2023-10-30 6.22 6.25 6.16 6.22 3.7M
2023-10-27 6.24 6.26 6.20 6.24 2.7M
2023-10-26 6.20 6.25 6.15 6.24 3.9M
2023-10-25 6.28 6.31 6.21 6.21 4.3M
2023-10-24 6.16 6.24 6.11 6.23 4.1M
2023-10-23 6.18 6.22 6.13 6.13 3.8M
2023-10-20 6.12 6.32 6.11 6.17 6.2M
2023-10-19 6.09 6.14 6.01 6.09 5.0M
2023-10-18 6.41 6.41 6.15 6.16 6.5M
2023-10-17 6.44 6.44 6.36 6.38 3.9M
2023-10-16 6.46 6.47 6.39 6.41 2.4M
2023-10-13 6.54 6.56 6.48 6.49 2.3M
2023-10-12 6.52 6.61 6.48 6.59 3.2M
2023-10-11 6.50 6.52 6.45 6.49 2.2M
2023-10-10 6.44 6.48 6.44 6.45 3.0M
2023-10-09 6.44 6.44 6.36 6.40 2.6M
2023-10-06 6.37 6.44 6.36 6.43 3.0M
2023-10-05 6.38 6.40 6.35 6.37 3.1M
2023-10-04 6.49 6.50 6.32 6.35 8.0M
2023-10-03 6.58 6.60 6.50 6.53 5.0M
2023-10-02 6.64 6.70 6.58 6.61 3.2M
2023-09-29 6.66 6.67 6.63 6.63 2.1M
2023-09-28 6.60 6.68 6.59 6.65 3.2M
2023-09-27 6.57 6.61 6.56 6.59 3.5M
2023-09-26 6.60 6.66 6.58 6.62 2.8M
2023-09-25 6.56 6.59 6.52 6.58 2.4M
2023-09-22 6.52 6.59 6.50 6.56 2.3M
2023-09-21 6.66 6.66 6.52 6.55 4.0M
2023-09-20 6.63 6.69 6.63 6.68 1.6M
2023-09-19 6.73 6.74 6.60 6.62 4.0M
2023-09-18 6.81 6.82 6.73 6.73 2.7M
2023-09-15 6.72 6.87 6.70 6.83 8.2M
2023-09-14 6.73 6.75 6.65 6.68 3.0M
2023-09-13 6.76 6.78 6.67 6.72 3.1M
2023-09-12 6.68 6.76 6.65 6.76 2.8M
2023-09-11 6.66 6.70 6.63 6.68 2.4M
2023-09-08 6.68 6.68 6.59 6.64 2.2M
2023-09-07 6.62 6.68 6.59 6.68 2.8M
2023-09-06 6.68 6.74 6.62 6.64 2.4M
2023-09-05 6.75 6.75 6.66 6.68 1.6M
2023-09-04 6.81 6.83 6.75 6.75 2.1M
2023-08-31 6.69 6.80 6.66 6.77 7.0M
2023-08-30 6.74 6.75 6.65 6.68 3.3M
2023-08-29 6.74 6.74 6.66 6.70 3.2M
2023-08-28 6.57 6.74 6.55 6.70 4.6M
2023-08-25 6.51 6.55 6.49 6.53 2.5M
2023-08-24 6.55 6.57 6.51 6.53 3.3M
2023-08-23 6.49 6.58 6.47 6.52 3.0M
2023-08-22 6.55 6.56 6.46 6.53 3.7M
2023-08-21 6.52 6.56 6.49 6.53 3.7M
2023-08-18 6.63 6.66 6.49 6.51 6.4M
2023-08-17 6.68 6.71 6.60 6.67 4.7M
2023-08-16 6.74 6.80 6.68 6.73 4.3M
2023-08-15 6.83 6.87 6.76 6.78 2.8M
2023-08-14 6.90 6.91 6.75 6.82 4.5M
2023-08-11 6.92 6.95 6.87 6.93 2.2M
2023-08-10 6.96 6.96 6.88 6.92 2.7M
2023-08-08 7.05 7.05 6.96 6.97 1.9M
2023-08-07 6.90 7.01 6.87 7.01 3.1M
2023-08-04 7.13 7.14 7.04 7.06 4.2M
2023-08-03 7.07 7.18 7.07 7.11 4.3M
2023-08-02 7.22 7.22 7.04 7.09 5.4M
2023-08-01 7.25 7.27 7.17 7.21 3.7M
2023-07-31 7.07 7.26 7.07 7.20 7.9M
2023-07-28 6.91 7.02 6.88 7.02 10.8M
2023-07-27 6.83 6.84 6.76 6.79 4.8M
2023-07-26 6.71 6.83 6.69 6.82 4.6M
2023-07-25 6.60 6.73 6.56 6.72 4.3M
2023-07-24 6.61 6.63 6.51 6.55 3.5M
2023-07-21 6.79 6.79 6.60 6.62 4.5M
2023-07-20 6.69 6.80 6.68 6.79 3.4M
2023-07-19 6.70 6.73 6.66 6.69 2.0M
2023-07-18 6.65 6.71 6.63 6.68 2.3M
2023-07-17 6.64 6.67 6.55 6.67 2.9M
2023-07-14 6.63 6.68 6.60 6.65 3.5M
2023-07-13 6.42 6.60 6.41 6.59 4.8M
2023-07-12 6.40 6.42 6.33 6.37 5.1M
2023-07-11 6.34 6.39 6.32 6.37 1.8M
2023-07-10 6.30 6.35 6.25 6.31 2.6M
2023-07-07 6.25 6.32 6.21 6.29 3.8M
2023-07-06 6.47 6.48 6.31 6.33 5.8M
2023-07-05 6.52 6.53 6.46 6.50 2.3M
2023-07-04 6.48 6.52 6.48 6.52 1.8M
2023-07-03 6.55 6.55 6.46 6.49 3.4M
2023-06-30 6.51 6.55 6.48 6.54 4.0M
2023-06-28 6.55 6.58 6.48 6.50 3.4M
2023-06-27 6.52 6.57 6.49 6.55 2.7M
2023-06-26 6.49 6.57 6.47 6.50 3.1M
2023-06-23 6.49 6.52 6.41 6.47 4.8M
2023-06-22 6.56 6.66 6.49 6.50 3.8M
2023-06-21 6.38 6.58 6.36 6.53 6.5M
2023-06-20 6.77 6.77 6.39 6.44 8.0M
2023-06-19 6.76 6.81 6.71 6.79 2.5M
2023-06-16 6.95 6.99 6.79 6.84 10.4M
2023-06-15 6.56 6.87 6.55 6.87 8.5M
2023-06-14 6.35 6.53 6.33 6.52 6.8M
2023-06-13 6.28 6.36 6.23 6.35 3.1M
2023-06-12 6.28 6.32 6.27 6.29 1.6M
2023-06-09 6.23 6.29 6.21 6.29 2.7M
2023-06-08 6.18 6.23 6.15 6.23 2.6M
2023-06-07 6.14 6.23 6.14 6.16 2.9M
2023-06-06 6.17 6.21 6.14 6.18 2.5M
2023-06-05 6.15 6.25 6.15 6.20 3.7M
2023-06-01 6.12 6.18 6.06 6.10 5.2M
2023-05-31 6.14 6.15 6.05 6.15 13.9M
2023-05-30 6.20 6.22 6.12 6.14 2.8M
2023-05-29 6.28 6.30 6.17 6.18 2.1M
2023-05-26 6.14 6.24 6.14 6.24 2.1M
2023-05-25 6.21 6.24 6.12 6.15 4.9M
2023-05-24 6.32 6.36 6.22 6.27 3.0M
2023-05-23 6.35 6.40 6.31 6.34 1.8M
2023-05-22 6.31 6.35 6.27 6.35 2.5M
2023-05-19 6.36 6.41 6.30 6.32 2.8M
2023-05-18 6.34 6.41 6.32 6.35 3.4M
2023-05-17 6.34 6.36 6.28 6.29 4.2M
2023-05-16 6.28 6.38 6.25 6.34 3.6M
2023-05-15 6.25 6.29 6.18 6.28 2.6M
2023-05-12 6.28 6.28 6.20 6.24 3.1M
2023-05-11 6.26 6.30 6.23 6.27 3.3M
2023-05-10 6.21 6.27 6.18 6.26 2.7M
2023-05-09 6.24 6.27 6.17 6.22 3.8M
2023-05-08 6.34 6.34 6.25 6.26 1.7M
2023-05-05 6.34 6.39 6.26 6.29 2.9M
2023-05-04 6.28 6.34 6.24 6.34 4.5M
2023-05-03 6.14 6.26 6.06 6.24 7.8M
2023-05-02 6.09 6.15 6.04 6.06 4.2M
2023-04-28 6.00 6.09 5.97 6.02 4.5M
2023-04-27 5.98 6.00 5.91 5.98 7.1M
2023-04-26 6.16 6.21 6.13 6.21 3.7M
2023-04-25 6.27 6.28 6.17 6.19 5.0M
2023-04-24 6.31 6.33 6.21 6.25 4.8M
2023-04-21 6.14 6.32 6.13 6.30 8.3M
2023-04-20 6.06 6.13 6.01 6.11 5.7M
2023-04-19 5.93 6.08 5.93 6.04 6.3M
2023-04-18 5.90 5.99 5.86 5.92 5.2M
2023-04-17 5.83 5.91 5.75 5.90 6.9M
2023-04-14 5.76 5.79 5.74 5.75 2.7M
2023-04-13 5.70 5.76 5.67 5.72 2.9M
2023-04-12 5.76 5.77 5.67 5.70 3.0M
2023-04-11 5.71 5.77 5.69 5.75 1.6M
2023-04-10 5.73 5.78 5.70 5.70 1.9M
2023-04-06 5.72 5.74 5.68 5.71 2.3M
2023-04-05 5.78 5.84 5.69 5.72 5.7M
2023-04-04 5.59 5.76 5.57 5.75 7.3M
2023-04-03 5.54 5.63 5.53 5.60 4.7M
2023-03-31 5.48 5.51 5.46 5.49 3.5M
2023-03-30 5.45 5.50 5.43 5.48 4.2M
2023-03-29 5.40 5.43 5.35 5.42 3.2M
2023-03-28 5.36 5.41 5.33 5.40 4.8M
2023-03-27 5.29 5.36 5.29 5.33 2.5M
2023-03-24 5.29 5.32 5.26 5.27 2.4M
2023-03-23 5.28 5.33 5.25 5.32 2.4M
2023-03-22 5.23 5.32 5.21 5.29 3.8M
2023-03-21 5.21 5.25 5.17 5.21 2.8M
2023-03-20 5.26 5.26 5.14 5.16 4.0M
2023-03-17 5.24 5.27 5.17 5.27 13.5M
2023-03-16 5.21 5.26 5.15 5.19 5.8M
2023-03-15 5.21 5.27 5.20 5.22 5.4M
2023-03-14 5.20 5.25 5.13 5.16 5.3M
2023-03-13 5.30 5.33 5.19 5.19 5.5M
2023-03-10 5.32 5.38 5.28 5.32 6.5M
2023-03-09 5.33 5.38 5.32 5.37 3.9M
2023-03-08 5.32 5.35 5.30 5.32 3.3M
2023-03-07 5.38 5.40 5.31 5.32 5.4M
2023-03-06 5.33 5.38 5.27 5.38 4.7M
2023-03-03 5.35 5.38 5.30 5.32 4.5M
2023-03-02 5.38 5.39 5.28 5.29 5.5M
2023-03-01 5.34 5.38 5.30 5.34 6.2M
2023-02-28 5.31 5.38 5.31 5.34 5.4M
2023-02-27 5.39 5.40 5.29 5.31 9.2M
2023-02-24 5.31 5.43 5.20 5.39 13.8M
2023-02-23 5.10 5.66 5.00 5.27 29.1M
2023-02-22 4.54 4.67 4.54 4.66 10.7M
2023-02-21 4.50 4.57 4.49 4.54 7.5M
2023-02-20 4.66 4.66 4.50 4.51 8.8M
2023-02-17 4.56 4.65 4.56 4.62 7.5M
2023-02-16 4.52 4.59 4.50 4.53 4.2M
2023-02-15 4.48 4.52 4.45 4.50 4.3M
2023-02-14 4.50 4.50 4.49 4.49 1.9M
2023-02-13 4.52 4.54 4.48 4.48 3.1M
2023-02-10 4.49 4.54 4.47 4.51 3.4M
2023-02-09 4.50 4.52 4.49 4.50 3.6M
2023-02-08 4.52 4.55 4.50 4.50 3.9M
2023-02-07 4.58 4.59 4.50 4.52 7.8M
2023-02-06 4.59 4.59 4.56 4.56 5.2M
2023-02-03 4.73 4.76 4.59 4.61 12.4M
2023-02-02 4.85 4.86 4.80 4.86 1.9M
2023-02-01 4.83 4.86 4.82 4.85 2.6M
2023-01-31 4.80 4.82 4.75 4.80 2.8M
2023-01-30 4.82 4.84 4.77 4.80 4.8M
2023-01-27 4.79 4.80 4.78 4.80 2.7M
2023-01-26 4.76 4.78 4.73 4.78 2.6M
2023-01-25 4.72 4.78 4.71 4.75 4.4M
2023-01-20 4.66 4.69 4.63 4.67 2.5M
2023-01-19 4.58 4.66 4.58 4.65 3.7M
2023-01-18 4.56 4.61 4.55 4.59 2.5M
2023-01-17 4.55 4.57 4.53 4.56 2.4M
2023-01-16 4.59 4.61 4.52 4.54 4.1M
2023-01-13 4.58 4.61 4.56 4.61 2.9M
2023-01-12 4.64 4.64 4.52 4.56 4.9M
2023-01-11 4.62 4.63 4.59 4.61 2.2M
2023-01-10 4.64 4.66 4.59 4.62 2.1M
2023-01-09 4.65 4.70 4.62 4.64 2.1M
2023-01-06 4.65 4.66 4.59 4.61 2.2M
2023-01-05 4.61 4.67 4.60 4.65 2.1M
2023-01-04 4.62 4.63 4.58 4.59 1.3M
2023-01-03 4.61 4.64 4.56 4.62 1.9M