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 (%)
Jul 30, 2004 8.400 8.400 8.400 8.400 2,350 +0.00(+0.00%)
Jul 29, 2004 8.400 8.400 8.400 8.400 2,350 -0.15(-1.75%)
Jul 28, 2004 8.550 8.550 8.550 8.550 2,813 +0.05(+0.59%)
Jul 27, 2004 8.500 8.500 8.500 8.500 3,400 +0.00(+0.00%)
Jul 26, 2004 8.500 8.500 8.500 8.500 3,400 +0.00(+0.00%)
Jul 23, 2004 8.500 8.500 8.500 8.500 3,400 -0.20(-2.30%)
Jul 22, 2004 8.700 8.700 8.700 8.700 3,507 +0.00(+0.00%)
Jul 21, 2004 8.700 8.700 8.700 8.700 3,507 -0.30(-3.33%)
Jul 20, 2004 9.000 9.000 9.000 9.000 2,000 +0.20(+2.27%)
Jul 19, 2004 8.800 8.800 8.800 8.800 2,500 +0.00(+0.00%)
Jul 16, 2004 8.800 8.800 8.800 8.800 2,500 +0.00(+0.00%)
Jul 15, 2004 8.800 8.800 8.800 8.800 2,500 +0.00(+0.00%)
Jul 14, 2004 8.800 8.800 8.800 8.800 2,500 +0.00(+0.00%)
Jul 13, 2004 8.800 8.800 8.800 8.800 2,500 +0.20(+2.33%)
Jul 12, 2004 8.600 8.600 8.600 8.600 700 +0.15(+1.78%)
Jul 09, 2004 8.450 8.450 8.450 8.450 200 -0.10(-1.17%)
Jul 08, 2004 8.550 8.550 8.550 8.550 400 +0.20(+2.40%)
Jul 07, 2004 8.350 8.350 8.350 8.350 1,200 +0.00(+0.00%)
Jul 06, 2004 8.350 8.350 8.350 8.350 1,200 +0.00(+0.00%)
Jul 02, 2004 8.350 8.350 8.350 8.350 1,200 +0.00(+0.00%)
Jul 01, 2004 8.350 8.350 8.350 8.350 1,200 +0.00(+0.00%)
Jun 30, 2004 8.300 8.350 8.350 8.350 1,200 +0.15(+1.83%)
Jun 29, 2004 8.200 8.250 8.100 8.200 7,920 +0.00(+0.00%)
Jun 28, 2004 8.250 8.250 8.100 8.200 7,920 -0.05(-0.61%)
Jun 25, 2004 8.350 8.300 8.150 8.250 5,956 -0.15(-1.79%)
Jun 24, 2004 8.400 8.400 8.400 8.400 10,235 +0.30(+3.70%)
Jun 23, 2004 8.100 8.150 8.100 8.100 6,625 -0.05(-0.61%)
Jun 22, 2004 8.150 8.150 8.150 8.150 5,400 +0.00(+0.00%)
Jun 21, 2004 8.150 8.150 8.150 8.150 200 -0.05(-0.61%)
Jun 18, 2004 8.200 8.200 8.200 8.200 500 +0.00(+0.00%)
Jun 17, 2004 8.200 8.200 8.200 8.200 500 +0.00(+0.00%)
Jun 16, 2004 8.200 8.200 8.200 8.200 500 +0.00(+0.00%)
Jun 15, 2004 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jun 14, 2004 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jun 10, 2004 8.200 8.250 8.200 8.200 6,600 +0.05(+0.61%)
Jun 09, 2004 8.150 8.150 8.150 8.150 300 -0.10(-1.21%)
Jun 08, 2004 8.250 8.250 8.250 8.250 600 +0.00(+0.00%)
Jun 07, 2004 8.250 8.250 8.250 8.250 600 +0.15(+1.85%)
Jun 04, 2004 8.100 8.100 8.100 8.100 2,350 +0.00(+0.00%)
Jun 03, 2004 8.100 8.100 8.100 8.100 2,350 +0.25(+3.18%)
Jun 02, 2004 7.850 8.100 7.850 7.850 950 -0.20(-2.48%)
Jun 01, 2004 8.050 8.050 8.050 8.050 500 -0.10(-1.23%)
May 28, 2004 8.150 8.150 7.950 8.150 17,448 +0.05(+0.62%)
May 27, 2004 8.100 8.100 8.100 8.100 2,000 +0.20(+2.53%)
May 26, 2004 7.900 7.900 7.900 7.900 1,000 -0.20(-2.47%)
May 25, 2004 8.100 8.100 8.100 8.100 1,500 +0.00(+0.00%)
May 24, 2004 8.100 8.100 8.100 8.100 1,500 +0.15(+1.89%)
May 21, 2004 7.950 7.950 7.950 7.950 668 +0.55(+7.43%)
May 20, 2004 7.400 7.550 7.400 7.400 1,150 -0.35(-4.52%)
May 19, 2004 7.750 7.750 7.750 7.750 4,030 +0.50(+6.90%)
May 18, 2004 7.250 7.250 7.050 7.250 650 +0.00(+0.00%)
May 17, 2004 7.700 7.250 7.050 7.250 650 -0.45(-5.84%)
May 14, 2004 7.800 7.700 7.700 7.700 2,647 -0.10(-1.28%)
May 13, 2004 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
May 12, 2004 8.100 7.800 7.800 7.800 300 -0.30(-3.70%)
May 11, 2004 8.444 8.100 8.100 8.100 177 -0.34(-4.07%)
May 10, 2004 8.700 8.444 8.444 8.444 1,000 -0.26(-2.95%)
May 07, 2004 8.550 8.700 8.550 8.700 8,465 +0.15(+1.75%)
May 06, 2004 8.550 8.800 8.550 8.550 2,900 +0.00(+0.00%)
May 05, 2004 8.300 8.600 8.550 8.550 7,000 +0.25(+3.01%)
May 04, 2004 8.450 8.300 8.300 8.300 500 -0.15(-1.78%)
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.