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 +0.31 (+3.18%)
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 (%)
Dec 31, 2019 9.860 10.00 9.860 9.995 3,000 +0.12(+1.22%)
Dec 30, 2019 9.855 9.875 9.855 9.875 729 +0.12(+1.25%)
Dec 27, 2019 9.850 9.850 9.750 9.754 2,600 -0.02(-0.17%)
Dec 26, 2019 9.770 9.810 9.770 9.770 1,326 -0.18(-1.81%)
Dec 24, 2019 9.960 10.05 9.950 9.950 1,900 +0.21(+2.16%)
Dec 23, 2019 9.970 9.970 9.740 9.740 1,474 -0.31(-3.08%)
Dec 20, 2019 9.930 10.05 9.760 10.05 13,900 +0.16(+1.62%)
Dec 19, 2019 9.965 9.965 9.890 9.890 2,944 -0.04(-0.40%)
Dec 18, 2019 9.930 9.930 9.930 9.930 1,099 +0.00(+0.05%)
Dec 17, 2019 9.900 9.925 9.900 9.925 1,813 +0.03(+0.25%)
Dec 16, 2019 9.850 9.900 9.850 9.900 4,749 +0.14(+1.43%)
Dec 13, 2019 9.807 9.807 9.760 9.760 12,400 -0.11(-1.11%)
Dec 12, 2019 9.822 9.870 9.820 9.870 41,994 +0.02(+0.25%)
Dec 11, 2019 9.790 9.845 9.790 9.845 4,577 -0.05(-0.56%)
Dec 10, 2019 9.800 9.900 9.800 9.900 9,783 -0.04(-0.45%)
Dec 09, 2019 9.945 9.945 9.945 283 +0.00(+0.00%)
Dec 06, 2019 9.882 9.995 9.800 9.945 5,500 +0.28(+2.84%)
Dec 05, 2019 9.710 9.855 9.670 9.670 3,164 -0.33(-3.30%)
Dec 04, 2019 9.700 10.00 9.700 10.00 591 +0.41(+4.28%)
Dec 03, 2019 9.550 9.590 9.550 9.590 54,636 -0.65(-6.35%)
Dec 02, 2019 9.540 10.24 9.540 10.24 519 +0.44(+4.49%)
Nov 29, 2019 9.800 9.800 9.800 9.800 100 -0.03(-0.31%)
Nov 27, 2019 9.870 9.870 9.830 9.830 900 -0.01(-0.10%)
Nov 26, 2019 9.840 9.840 9.840 131 +0.00(+0.00%)
Nov 25, 2019 9.880 9.960 9.840 9.840 6,286 -0.06(-0.61%)
Nov 22, 2019 10.14 10.14 9.900 9.900 400 -0.09(-0.90%)
Nov 21, 2019 9.860 9.990 9.860 9.990 1,461 +0.04(+0.40%)
Nov 20, 2019 9.950 9.950 9.950 9.950 632 +0.02(+0.20%)
Nov 19, 2019 9.930 9.930 9.930 9.930 264 -0.10(-1.04%)
Nov 18, 2019 10.03 10.03 10.03 269 +0.00(+0.00%)
Nov 15, 2019 10.03 10.03 10.03 10.03 1,100 +0.11(+1.08%)
Nov 14, 2019 9.970 9.970 9.920 9.928 485 -0.08(-0.82%)
Nov 13, 2019 9.910 10.06 9.910 10.01 1,318 -0.12(-1.23%)
Nov 12, 2019 10.13 10.13 10.13 77 +0.00(+0.00%)
Nov 11, 2019 10.13 10.13 10.13 10.13 107 +0.10(+0.95%)
Nov 08, 2019 10.11 10.11 10.04 10.04 400 -0.11(-1.08%)
Nov 07, 2019 10.15 10.15 10.15 10.15 2,909 -0.03(-0.31%)
Nov 06, 2019 10.18 10.18 10.18 10.18 683 +0.11(+1.11%)
Nov 05, 2019 10.24 10.24 10.07 10.07 1,461 -0.10(-1.02%)
Nov 04, 2019 10.17 10.20 10.17 10.17 1,807 +0.07(+0.73%)
Nov 01, 2019 10.03 10.10 10.03 10.10 2,100 +0.20(+2.02%)
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%)
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.