Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keppel Corp Ltd ADR (OP: KPELY )

10.14 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 10.00 10.00 9.900 9.900 1,831 -0.09(-0.90%)
Oct 30, 2019 10.02 10.02 9.950 9.990 1,532 -0.16(-1.58%)
Oct 29, 2019 10.15 10.15 10.15 10.15 246 +0.02(+0.20%)
Oct 28, 2019 10.17 10.20 10.06 10.13 2,431 +0.12(+1.20%)
Oct 25, 2019 10.14 10.14 10.01 10.01 8,600 -0.01(-0.10%)
Oct 24, 2019 10.02 10.02 10.02 10.02 5,853 +0.02(+0.20%)
Oct 23, 2019 10.00 10.00 10.00 60 +0.00(+0.00%)
Oct 22, 2019 10.02 10.10 9.750 10.00 34,649 -0.10(-0.99%)
Oct 21, 2019 9.650 10.80 9.500 10.10 13,278 +1.43(+16.49%)
Oct 18, 2019 8.670 8.670 8.670 98 +0.00(+0.00%)
Oct 17, 2019 8.850 8.850 8.670 8.670 2,551 -0.04(-0.46%)
Oct 16, 2019 8.760 8.778 8.710 8.710 66,982 +0.08(+0.87%)
Oct 15, 2019 8.640 8.670 8.630 8.635 802 -0.01(-0.06%)
Oct 14, 2019 8.600 8.720 8.600 8.640 847 -0.06(-0.66%)
Oct 11, 2019 8.680 8.697 8.680 8.697 4,500 +0.17(+2.02%)
Oct 10, 2019 8.550 8.590 8.510 8.525 2,118 -0.06(-0.76%)
Oct 09, 2019 8.472 8.590 8.470 8.590 1,038 +0.15(+1.78%)
Oct 08, 2019 8.480 8.520 8.440 8.440 3,703 -0.09(-1.03%)
Oct 07, 2019 8.530 8.650 8.490 8.527 2,621 +0.06(+0.74%)
Oct 04, 2019 8.410 8.530 8.406 8.465 3,200 -0.04(-0.47%)
Oct 03, 2019 8.505 8.505 8.440 8.505 4,379 -0.04(-0.53%)
Oct 02, 2019 8.550 8.550 8.550 8.550 287 -0.17(-1.95%)
Oct 01, 2019 8.590 8.720 8.460 8.720 25,996 +0.22(+2.59%)
Sep 30, 2019 8.543 8.570 8.500 8.500 10,346 +0.02(+0.24%)
Sep 27, 2019 8.510 8.555 8.480 8.480 5,000 -0.29(-3.31%)
Sep 26, 2019 8.660 8.770 8.660 8.770 1,297 +0.05(+0.63%)
Sep 25, 2019 8.745 8.745 8.650 8.715 48,300 -0.10(-1.08%)
Sep 24, 2019 8.920 8.970 8.790 8.810 69,095 +0.11(+1.26%)
Sep 23, 2019 8.660 8.850 8.660 8.700 2,393 -0.01(-0.11%)
Sep 20, 2019 8.875 8.875 8.710 8.710 2,700 -0.03(-0.34%)
Sep 19, 2019 8.850 8.900 8.740 8.740 2,867 -0.17(-1.96%)
Sep 18, 2019 8.800 8.915 8.800 8.915 3,132 -0.07(-0.72%)
Sep 17, 2019 8.930 8.990 8.930 8.980 7,378 +0.01(+0.11%)
Sep 16, 2019 9.023 9.150 8.970 8.970 1,993 +0.00(+0.04%)
Sep 13, 2019 8.990 8.990 8.966 8.966 3,000 +0.02(+0.18%)
Sep 12, 2019 8.928 9.000 8.910 8.950 2,840 -0.01(-0.11%)
Sep 11, 2019 8.930 8.960 8.930 8.960 1,746 +0.18(+2.05%)
Sep 10, 2019 8.752 8.860 8.730 8.780 5,568 +0.09(+1.02%)
Sep 09, 2019 8.755 8.860 8.690 8.691 2,340 +0.16(+1.89%)
Sep 06, 2019 8.600 8.650 8.530 8.530 2,700 +0.07(+0.83%)
Sep 05, 2019 8.480 8.527 8.450 8.460 7,747 -0.07(-0.82%)
Sep 04, 2019 8.500 8.530 8.360 8.530 32,186 +0.19(+2.34%)
Sep 03, 2019 8.310 8.460 8.210 8.335 2,137 -0.00(-0.06%)
Aug 30, 2019 8.240 8.500 8.240 8.340 2,000 -0.04(-0.54%)
Aug 29, 2019 8.500 8.500 8.270 8.385 5,060 +0.29(+3.65%)
Aug 28, 2019 8.420 8.420 8.040 8.090 1,387 -0.21(-2.53%)
Aug 27, 2019 8.345 8.480 8.170 8.300 40,779 -0.10(-1.24%)
Aug 26, 2019 8.590 8.590 8.402 8.405 1,450 +0.01(+0.17%)
Aug 23, 2019 8.400 8.400 8.280 8.390 3,800 -0.20(-2.33%)
Aug 22, 2019 8.590 8.671 8.510 8.590 4,468 -0.06(-0.75%)
Aug 21, 2019 8.680 8.680 8.540 8.655 1,805 +0.01(+0.17%)
Aug 20, 2019 8.550 8.640 8.460 8.640 33,567 +0.09(+1.05%)
Aug 19, 2019 8.490 8.560 8.480 8.550 10,840 +0.01(+0.06%)
Aug 16, 2019 8.350 8.650 8.350 8.545 5,100 +0.19(+2.21%)
Aug 15, 2019 8.570 8.570 8.350 8.360 27,143 -0.17(-1.99%)
Aug 14, 2019 8.370 8.530 8.310 8.530 5,411 -0.04(-0.47%)
Aug 13, 2019 8.588 8.700 8.560 8.570 11,472 +0.07(+0.82%)
Aug 12, 2019 8.560 8.560 8.420 8.500 2,204 -0.05(-0.58%)
Aug 09, 2019 8.550 8.600 8.464 8.550 8,400 -0.03(-0.35%)
Aug 08, 2019 8.702 8.702 8.580 8.580 3,830 -0.07(-0.81%)
Aug 07, 2019 8.685 8.760 8.610 8.650 6,023 -0.04(-0.52%)
Aug 06, 2019 8.720 8.870 8.570 8.695 18,037 +0.28(+3.27%)
Aug 05, 2019 8.750 8.750 8.420 8.420 3,638 -0.51(-5.71%)
Aug 02, 2019 8.530 8.930 8.530 8.930 2,900 -0.18(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.