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 (%)
Feb 28, 2019 9.010 9.070 9.010 9.070 1,540 -0.03(-0.33%)
Feb 27, 2019 9.260 9.260 9.080 9.100 7,534 -0.15(-1.65%)
Feb 26, 2019 9.250 9.296 9.230 9.252 1,503 -0.03(-0.30%)
Feb 25, 2019 9.250 9.380 9.250 9.280 5,973 -0.03(-0.27%)
Feb 22, 2019 9.320 9.460 9.300 9.305 9,700 +0.07(+0.81%)
Feb 21, 2019 9.262 9.262 9.230 9.230 629 -0.10(-1.07%)
Feb 20, 2019 9.300 9.400 9.260 9.330 5,074 +0.23(+2.53%)
Feb 19, 2019 8.810 9.100 8.810 9.100 4,159 +0.15(+1.68%)
Feb 15, 2019 8.940 8.950 8.940 8.950 800 +0.00(+0.00%)
Feb 14, 2019 8.820 9.060 8.820 8.950 5,867 -0.09(-0.94%)
Feb 13, 2019 8.920 9.140 8.920 9.035 6,350 +0.16(+1.80%)
Feb 12, 2019 8.810 8.890 8.810 8.875 3,878 +0.14(+1.66%)
Feb 11, 2019 8.810 8.810 8.730 8.730 1,039 -0.03(-0.34%)
Feb 08, 2019 8.950 8.950 8.760 8.760 800 +0.02(+0.23%)
Feb 07, 2019 8.700 8.740 8.700 8.740 510 -0.14(-1.63%)
Feb 06, 2019 8.950 8.950 8.885 8.885 1,503 -0.02(-0.17%)
Feb 05, 2019 8.610 8.900 8.610 8.900 6,609 +0.10(+1.08%)
Feb 04, 2019 8.610 8.805 8.610 8.805 9,586 -0.08(-0.84%)
Feb 01, 2019 9.000 9.000 8.880 8.880 12,100 -0.16(-1.82%)
Jan 31, 2019 8.890 9.045 8.890 9.045 1,553 +0.04(+0.50%)
Jan 30, 2019 9.000 9.000 9.000 9.000 124,761 +0.00(+0.00%)
Jan 29, 2019 8.890 9.000 8.890 9.000 617 +0.04(+0.45%)
Jan 28, 2019 8.946 9.005 8.920 8.960 1,970 -0.26(-2.82%)
Jan 25, 2019 9.090 9.220 9.090 9.220 700 +0.29(+3.25%)
Jan 24, 2019 8.850 8.930 8.850 8.930 602 +0.03(+0.34%)
Jan 23, 2019 8.870 9.012 8.870 8.900 3,184 -0.12(-1.33%)
Jan 22, 2019 8.880 9.020 8.780 9.020 2,721 -0.18(-1.96%)
Jan 18, 2019 9.220 9.220 9.200 9.200 600 -0.04(-0.43%)
Jan 17, 2019 9.195 9.270 9.190 9.240 9,190 +0.17(+1.84%)
Jan 16, 2019 9.073 9.073 9.073 247 +0.00(+0.00%)
Jan 15, 2019 9.090 9.098 9.073 9.073 696 +0.15(+1.72%)
Jan 14, 2019 8.920 9.000 8.920 8.920 1,004 -0.19(-2.09%)
Jan 11, 2019 9.110 9.110 9.110 9.110 200 +0.19(+2.13%)
Jan 10, 2019 8.920 8.920 8.920 181 +0.00(+0.00%)
Jan 09, 2019 8.920 8.920 8.920 178 +0.00(+0.00%)
Jan 08, 2019 8.910 8.920 8.910 8.920 1,497 -0.04(-0.45%)
Jan 07, 2019 9.015 9.050 8.960 8.960 884 +0.18(+1.99%)
Jan 04, 2019 8.960 8.960 8.785 8.785 1,400 +0.37(+4.41%)
Jan 03, 2019 8.480 8.590 8.414 8.414 11,505 -0.18(-2.05%)
Jan 02, 2019 8.560 8.590 8.560 8.590 7,174 -0.01(-0.12%)
Dec 31, 2018 8.750 8.750 8.580 8.600 9,200 +0.03(+0.35%)
Dec 28, 2018 8.830 8.830 8.570 8.570 2,900 +0.23(+2.76%)
Dec 27, 2018 8.150 8.350 8.100 8.340 7,163 -0.13(-1.53%)
Dec 26, 2018 8.750 8.750 8.190 8.470 778 +0.09(+1.07%)
Dec 24, 2018 8.380 8.380 8.380 8.380 200 -0.03(-0.36%)
Dec 21, 2018 8.370 8.540 8.370 8.410 5,000 -0.25(-2.89%)
Dec 20, 2018 8.585 8.660 8.510 8.660 954 -0.09(-1.03%)
Dec 19, 2018 8.885 8.885 8.750 8.750 896 -0.01(-0.11%)
Dec 18, 2018 8.670 8.800 8.670 8.760 4,512 -0.06(-0.68%)
Dec 17, 2018 8.855 8.928 8.730 8.820 2,634 +0.15(+1.73%)
Dec 14, 2018 8.770 8.770 8.670 8.670 800 -0.03(-0.34%)
Dec 13, 2018 8.700 8.700 8.700 8.700 253 -0.34(-3.71%)
Dec 12, 2018 9.035 9.035 9.035 9.035 330 +0.26(+2.90%)
Dec 11, 2018 8.780 8.780 8.780 8.780 363 +0.07(+0.80%)
Dec 10, 2018 8.710 8.820 8.710 8.710 1,333 -0.16(-1.80%)
Dec 07, 2018 9.300 9.300 8.870 8.870 11,500 -0.12(-1.33%)
Dec 06, 2018 8.700 8.990 8.700 8.990 7,648 -0.18(-1.96%)
Dec 04, 2018 9.275 9.275 9.160 9.170 6,100 -0.18(-1.93%)
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.