Keppel Corporation Limited ( KPELY) - Price History
Monthly price history for KPELY (Keppel Corporation Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $17.55 | $17.55 |
| September 2026 | $17.51 | $17.51 |
| August 2026 | $18.50 | $18.50 |
| July 2026 | $17.03 | $17.26 |
| June 2026 | $16.91 | $17.14 |
| May 2026 | $16.29 | $16.70 |
| April 2026 | $16.39 | $16.80 |
| March 2026 | $17.04 | $17.74 |
| February 2026 | $19.69 | $20.49 |
| January 2026 | $16.59 | $17.27 |
| December 2025 | $15.57 | $16.20 |
| November 2025 | $15.01 | $15.62 |
| October 2025 | $14.64 | $15.24 |
| September 2025 | $13.24 | $13.78 |
| August 2025 | $13.24 | $13.78 |
| July 2025 | $12.37 | $13.09 |
| June 2025 | $10.93 | $11.57 |
| May 2025 | $10.35 | $10.96 |
| April 2025 | $9.87 | $10.45 |
| March 2025 | $9.20 | $10.04 |
| February 2025 | $9.16 | $10 |
| January 2025 | $9.24 | $10.08 |
| December 2024 | $8.68 | $9.47 |
| November 2024 | $8.78 | $9.58 |
| October 2024 | $8.85 | $9.66 |
| September 2024 | $9.66 | $10.54 |
| August 2024 | $8.60 | $9.38 |
| July 2024 | $8.92 | $9.98 |
| June 2024 | $8.52 | $9.54 |
| May 2024 | $8.87 | $9.93 |
| April 2024 | $9.19 | $10.29 |
| March 2024 | $9.26 | $10.66 |
| February 2024 | $9.23 | $10.62 |
| January 2024 | $9.25 | $10.65 |
| December 2023 | $9.29 | $10.70 |
| November 2023 | $8.66 | $10.20 |
| October 2023 | $8.04 | $9.47 |
| September 2023 | $8.12 | $9.56 |
| August 2023 | $8.71 | $10.26 |
| July 2023 | $8.79 | $10.58 |
| June 2023 | $8.19 | $9.85 |
| May 2023 | $7.54 | $9.07 |
| April 2023 | $7.73 | $9.30 |
| March 2023 | $6.82 | $8.45 |
| February 2023 | $5.64 | $10.24 |
| January 2023 | $6.34 | $11.50 |
| December 2022 | $5.95 | $10.80 |
| November 2022 | $6.06 | $11 |
| October 2022 | $5.42 | $9.84 |
| September 2022 | $5.39 | $9.78 |
| August 2022 | $5.77 | $10.48 |
| July 2022 | $5.33 | $9.88 |
| June 2022 | $4.93 | $9.14 |
| May 2022 | $5.41 | $10.04 |
| April 2022 | $5.28 | $9.80 |
| March 2022 | $4.98 | $9.54 |
| February 2022 | $4.61 | $8.82 |
| January 2022 | $4.26 | $8.15 |
| December 2021 | $3.85 | $7.37 |
| November 2021 | $3.90 | $7.48 |
| October 2021 | $4.16 | $7.96 |
| September 2021 | $4 | $7.65 |
| August 2021 | $4.14 | $7.93 |
| July 2021 | $3.93 | $7.69 |
| June 2021 | $4.16 | $8.15 |
| May 2021 | $4.14 | $8.10 |
| April 2021 | $4.17 | $8.16 |
| March 2021 | $3.98 | $7.90 |
| February 2021 | $3.81 | $7.56 |
| January 2021 | $3.84 | $7.61 |
| December 2020 | $4 | $7.94 |
| November 2020 | $3.71 | $7.36 |
| October 2020 | $3.25 | $6.44 |
| September 2020 | $3.27 | $6.49 |
| August 2020 | $3.31 | $6.57 |
| July 2020 | $3.82 | $7.62 |
| June 2020 | $4.32 | $8.61 |
| May 2020 | $4.06 | $8.25 |
| April 2020 | $4.10 | $8.33 |
| March 2020 | $3.53 | $7.32 |
| February 2020 | $4.34 | $9 |
| January 2020 | $4.62 | $9.59 |
| December 2019 | $4.82 | $10 |
| November 2019 | $4.72 | $9.80 |
| October 2019 | $4.77 | $9.90 |
| September 2019 | $4.10 | $8.50 |
| August 2019 | $4.02 | $8.34 |
| July 2019 | $4.50 | $9.33 |
| June 2019 | $4.76 | $10.01 |
| May 2019 | $4.18 | $8.77 |
| April 2019 | $4.75 | $9.98 |
| March 2019 | $4.24 | $9.11 |
| February 2019 | $4.22 | $9.07 |
| January 2019 | $4.21 | $9.04 |
| December 2018 | $4.01 | $8.60 |
| November 2018 | $4.08 | $8.77 |
| October 2018 | $4.18 | $8.98 |
| September 2018 | $4.88 | $10.48 |
| August 2018 | $4.37 | $9.39 |
| July 2018 | $4.72 | $10.13 |
| June 2018 | $4.77 | $10.46 |
| May 2018 | $5.20 | $11.41 |
| April 2018 | $5.63 | $12.35 |
| March 2018 | $5.33 | $11.90 |
| February 2018 | $5.36 | $11.96 |
| January 2018 | $5.84 | $13.05 |
| December 2017 | $4.91 | $10.96 |
| November 2017 | $5.06 | $11.30 |
| October 2017 | $4.90 | $10.93 |
| September 2017 | $4.26 | $9.51 |
| August 2017 | $4.14 | $9.24 |
| July 2017 | $4.23 | $9.57 |
| June 2017 | $4.04 | $9.14 |
| May 2017 | $4.10 | $9.26 |
| April 2017 | $4.13 | $9.34 |
| March 2017 | $4.32 | $9.94 |
| February 2017 | $4.25 | $9.78 |
| January 2017 | $3.84 | $8.85 |
| December 2016 | $3.48 | $8 |
| November 2016 | $3.34 | $7.68 |
| October 2016 | $3.30 | $7.60 |
| September 2016 | $3.48 | $8 |
| August 2016 | $3.27 | $7.52 |
| July 2016 | $3.39 | $7.92 |
| June 2016 | $3.49 | $8.16 |
| May 2016 | $3.32 | $7.77 |
| April 2016 | $3.40 | $7.95 |
| March 2016 | $3.54 | $8.59 |
| February 2016 | $3.02 | $7.32 |
| January 2016 | $2.92 | $7.07 |
| December 2015 | $3.76 | $9.12 |
| November 2015 | $3.82 | $9.26 |
| October 2015 | $4.17 | $10.12 |
| September 2015 | $3.96 | $9.60 |
| August 2015 | $4.01 | $9.72 |
| July 2015 | $4.55 | $11.22 |
| June 2015 | $4.95 | $12.20 |
| May 2015 | $5.21 | $12.85 |
| April 2015 | $5.32 | $13.11 |
| March 2015 | $5.13 | $13.16 |
| February 2015 | $5.04 | $12.92 |
| January 2015 | $5.03 | $12.90 |
| December 2014 | $5.22 | $13.40 |
| November 2014 | $5.34 | $13.69 |
| October 2014 | $5.77 | $14.80 |
| September 2014 | $6.38 | $16.35 |
| August 2014 | $6.81 | $17.45 |
| July 2014 | $6.79 | $17.60 |
| June 2014 | $6.67 | $17.29 |
| May 2014 | $6.54 | $16.96 |
| April 2014 | $6.48 | $16.80 |
| March 2014 | $6.50 | $17.33 |
| February 2014 | $6.16 | $16.41 |
| January 2014 | $6 | $16 |
| December 2013 | $6.67 | $17.78 |
| November 2013 | $6.77 | $18.05 |
| October 2013 | $6.56 | $17.47 |
| September 2013 | $6.20 | $16.68 |
| August 2013 | $5.85 | $15.75 |
| July 2013 | $6.09 | $16.38 |
| June 2013 | $6.07 | $16.50 |
| May 2013 | $6.15 | $17.20 |
| April 2013 | $6.42 | $17.96 |
| March 2013 | $6.33 | $18.15 |
| February 2013 | $6.52 | $18.68 |
| January 2013 | $6.48 | $18.58 |
| December 2012 | $6.37 | $18.26 |
| November 2012 | $6.13 | $17.58 |
| October 2012 | $6.09 | $17.46 |
| September 2012 | $6.45 | $18.50 |
| August 2012 | $6.23 | $17.85 |
| July 2012 | $6.20 | $17.77 |
| June 2012 | $5.62 | $16.36 |
| May 2012 | $5.28 | $15.40 |
| April 2012 | $6.11 | $17.80 |
| March 2012 | $5.84 | $17.42 |
| February 2012 | $5.84 | $17.43 |
| January 2012 | $5.74 | $17.12 |
| December 2011 | $4.78 | $14.24 |
| November 2011 | $4.92 | $14.68 |
| October 2011 | $4.96 | $14.78 |
| September 2011 | $3.87 | $11.55 |
| August 2011 | $5.14 | $15.34 |
| July 2011 | $6.11 | $18.22 |
| June 2011 | $5.94 | $17.98 |
| May 2011 | $6.16 | $18.66 |
| April 2011 | $6.47 | $19.58 |
| March 2011 | $5.73 | $19.47 |
| February 2011 | $5.24 | $17.80 |
| January 2011 | $5.41 | $18.39 |
| December 2010 | $5.19 | $17.65 |
| November 2010 | $4.73 | $16.06 |
| October 2010 | $4.53 | $15.40 |
| September 2010 | $4.02 | $13.67 |
| August 2010 | $3.87 | $13.16 |
| July 2010 | $4 | $13.83 |
| June 2010 | $3.45 | $12.23 |
| May 2010 | $3.46 | $12.26 |
| April 2010 | $4.01 | $14.21 |
| March 2010 | $3.62 | $13.11 |
| February 2010 | $3.30 | $11.95 |
| January 2010 | $3.29 | $11.90 |
| December 2009 | $3.25 | $11.76 |
| November 2009 | $3.27 | $11.83 |
| October 2009 | $3.20 | $11.58 |
| September 2009 | $3.18 | $11.50 |
| August 2009 | $2.92 | $10.58 |
| July 2009 | $3.19 | $11.76 |
| June 2009 | $2.60 | $9.59 |
| May 2009 | $2.71 | $10 |
| April 2009 | $2.18 | $8.04 |
| March 2009 | $1.73 | $6.62 |
| February 2009 | $1.47 | $5.60 |
| January 2009 | $1.39 | $5.30 |
| December 2008 | $1.61 | $6.15 |
| November 2008 | $1.47 | $5.60 |
| October 2008 | $1.64 | $6.25 |
| September 2008 | $3 | $11.45 |
| August 2008 | $3.65 | $13.95 |
| July 2008 | $4.01 | $15.55 |
| June 2008 | $4.21 | $16.31 |
| May 2008 | $4.63 | $17.95 |
| April 2008 | $3.74 | $15.31 |
| March 2008 | $3.56 | $14.54 |
| February 2008 | $3.74 | $15.30 |
| January 2008 | $3.99 | $16.30 |
| December 2007 | $4.46 | $18.25 |
| November 2007 | $4.61 | $18.85 |
| October 2007 | $5 | $20.46 |
| September 2007 | $4.79 | $19.60 |
| August 2007 | $4.16 | $17 |
| July 2007 | $4.40 | $18.10 |
| June 2007 | $3.97 | $16.35 |
| May 2007 | $3.53 | $14.55 |
| April 2007 | $3.38 | $28.35 |
| March 2007 | $3.02 | $25.35 |
| February 2007 | $2.85 | $23.95 |
| January 2007 | $2.76 | $23.15 |
| December 2006 | $2.76 | $23.15 |
| November 2006 | $2.73 | $22.90 |
| October 2006 | $2.42 | $20.30 |
| September 2006 | $2.24 | $18.80 |
| August 2006 | $2.29 | $19.20 |
| July 2006 | $2.31 | $19.55 |
| June 2006 | $2.20 | $18.60 |
| May 2006 | $2.03 | $17.45 |
| April 2006 | $2.26 | $19.60 |
| March 2006 | $1.98 | $17.20 |
| February 2006 | $1.99 | $17.25 |
| January 2006 | $1.89 | $16.40 |
| December 2005 | $1.54 | $13.40 |
| November 2005 | $1.61 | $13.95 |
| October 2005 | $1.56 | $13.55 |
| September 2005 | $1.76 | $15.25 |
| August 2005 | $1.62 | $14.10 |
| July 2005 | $1.74 | $15.25 |
| June 2005 | $1.71 | $14.95 |
| May 2005 | $1.61 | $14.10 |
| April 2005 | $1.48 | $13.30 |
| March 2005 | $1.47 | $13.25 |
| February 2005 | $1.31 | $11.75 |
| January 2005 | $1.27 | $11.40 |
| December 2004 | $1.17 | $10.50 |
| November 2004 | $1.11 | $10 |
| October 2004 | $1.08 | $9.75 |
| September 2004 | $1.05 | $9.45 |
| August 2004 | $0.93 | $8.40 |
| July 2004 | $0.94 | $8.55 |
| June 2004 | $0.92 | $8.35 |
| May 2004 | $0.86 | $8.05 |
| April 2004 | $0.87 | $8.45 |
| March 2004 | $0.91 | $8.90 |
| February 2004 | $0.89 | $8.65 |
| January 2004 | $0.85 | $8.30 |
| December 2003 | $0.74 | $7.25 |
| November 2003 | $0.66 | $6.40 |
| October 2003 | $0.68 | $6.60 |
| September 2003 | $0.62 | $6.05 |
| August 2003 | $0.61 | $5.95 |
| July 2003 | $0.57 | $5.65 |
| June 2003 | $0.55 | $5.55 |
| May 2003 | $0.51 | $5.30 |
| April 2003 | $0.50 | $5.20 |
| March 2003 | $0.47 | $4.85 |
| February 2003 | $0.42 | $4.40 |
| January 2003 | $0.42 | $4.30 |
| December 2002 | $0.40 | $4.20 |
| November 2002 | $0.46 | $4.80 |
| October 2002 | $0.49 | $5.10 |
| September 2002 | $0.48 | $4.95 |
| August 2002 | $0.48 | $5.02 |
| July 2002 | $0.46 | $4.90 |
| June 2002 | $0.43 | $4.55 |
| May 2002 | $0.44 | $4.85 |
| April 2002 | $0.42 | $4.60 |
| March 2002 | $0.41 | $4.55 |
| February 2002 | $0.42 | $4.60 |
| January 2002 | $0.38 | $4.15 |
| December 2001 | $0.26 | $2.90 |
| November 2001 | $0.28 | $3.10 |
| October 2001 | $0.27 | $3.60 |
| September 2001 | $0.23 | $3.10 |
| August 2001 | $0.28 | $3.70 |
| July 2001 | $0.29 | $3.90 |
| June 2001 | $0.38 | $1.75 |
| May 2001 | $0.35 | $1.64 |
| April 2001 | $0.33 | $1.59 |
| March 2001 | $0.35 | $1.70 |
| February 2001 | $0.36 | $1.73 |
| January 2001 | $0.33 | $1.59 |
| December 2000 | $0.36 | $1.73 |
| November 2000 | $0.35 | $1.70 |
| October 2000 | $0.35 | $1.68 |
| September 2000 | $0.38 | $1.82 |
| August 2000 | $0.42 | $2.02 |
| July 2000 | $0.40 | $1.93 |
| June 2000 | $0.40 | $1.93 |
| May 2000 | $0.39 | $1.88 |
| April 2000 | $0.42 | $2.04 |
| March 2000 | $0.42 | $2.04 |
| February 2000 | $0.42 | $2.04 |
| January 2000 | $0.44 | $2.10 |
| December 1999 | $0.48 | $2.33 |
| November 1999 | $0.48 | $2.33 |
| October 1999 | $0.48 | $2.33 |
| September 1999 | $0.52 | $2.50 |
| August 1999 | $0.59 | $2.84 |
| July 1999 | $0.63 | $3.05 |
| June 1999 | $0.66 | $3.16 |
| May 1999 | $0.56 | $2.73 |
| April 1999 | $0.53 | $2.57 |
| March 1999 | $0.49 | $2.39 |
| February 1999 | $0.42 | $2.04 |
| January 1999 | $0.48 | $2.33 |
| December 1998 | $0.52 | $2.50 |
| November 1998 | $0.48 | $2.33 |
| October 1998 | $0.36 | $1.76 |
| September 1998 | $0.24 | $1.14 |
| August 1998 | $0.15 | $0.72 |
| July 1998 | $0.26 | $1.25 |
| June 1998 | $0.28 | $1.36 |
| May 1998 | $0.36 | $1.76 |
| April 1998 | $0.49 | $2.39 |
| March 1998 | $0.58 | $2.78 |
| February 1998 | $0.53 | $2.56 |
| January 1998 | $0.45 | $2.16 |
| December 1997 | $0.53 | $2.56 |
| November 1997 | $0.62 | $2.98 |
| October 1997 | $0.54 | $2.61 |
| September 1997 | $0.74 | $3.58 |
| August 1997 | $0.66 | $3.18 |
| July 1997 | $0.81 | $3.91 |
| June 1997 | $0.82 | $3.98 |
| May 1997 | $0.86 | $4.15 |
| April 1997 | $0.80 | $3.88 |
| March 1997 | $1.21 | $5.85 |
| February 1997 | $1.34 | $6.48 |
| January 1997 | $1.52 | $7.33 |
| December 1996 | $1.50 | $7.22 |
| November 1996 | $1.45 | $6.99 |
KPELY
Price: $17.55
52 week price:
Dividend Yield: 4.15%
5-year range yield:
Forward Dividend Yield: 5.33%
Payout Ratio: 71.22%
Payout Ratio Range:
Dividend Per Share: 0.94 USD
Earnings Per Share: 0.67 USD
P/E Ratio: 26.96
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Country: Singapore
Volume: 1846
Ebitda: 604.9 millionMarket Capitalization: 15.6 billion
Average Dividend Frequency: 3
Years Paying Dividends: 36
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%