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 29, 2016 7.820 7.990 7.820 7.920 11,284 -0.04(-0.50%)
Jul 28, 2016 7.944 7.960 7.880 7.960 5,352 -0.07(-0.85%)
Jul 27, 2016 7.980 8.030 7.950 8.028 2,865 +0.08(+0.98%)
Jul 26, 2016 8.000 8.000 7.932 7.950 2,356 -0.07(-0.81%)
Jul 25, 2016 8.000 8.020 8.000 8.015 8,223 -0.01(-0.19%)
Jul 22, 2016 8.000 8.075 8.000 8.030 1,779 -0.05(-0.62%)
Jul 21, 2016 8.140 8.140 8.030 8.080 8,743 -0.11(-1.34%)
Jul 20, 2016 8.210 8.230 8.190 8.190 1,631 +0.02(+0.24%)
Jul 19, 2016 8.220 8.300 8.170 8.170 4,649 -0.17(-2.04%)
Jul 18, 2016 8.160 8.340 8.160 8.340 1,401 +0.03(+0.36%)
Jul 15, 2016 8.260 8.380 8.260 8.310 9,639 -0.04(-0.48%)
Jul 14, 2016 8.250 8.410 8.230 8.350 14,154 +0.13(+1.58%)
Jul 13, 2016 8.250 8.250 8.170 8.220 7,044 -0.03(-0.36%)
Jul 12, 2016 8.180 8.250 8.180 8.250 13,702 +0.08(+0.98%)
Jul 11, 2016 8.200 8.200 8.170 8.170 848 -0.04(-0.43%)
Jul 08, 2016 8.220 8.150 8.205 14,245 +0.05(+0.67%)
Jul 07, 2016 8.250 8.250 8.150 8.150 10,251 +0.02(+0.18%)
Jul 05, 2016 8.180 8.180 8.070 8.135 5,676 -0.09(-1.03%)
Jul 01, 2016 8.220 8.220 8.220 0 +0.06(+0.74%)
Jun 30, 2016 8.160 8.160 8.090 8.160 10,994 +0.09(+1.12%)
Jun 29, 2016 8.080 8.080 8.070 8.070 2,805 +0.19(+2.41%)
Jun 28, 2016 7.840 7.880 7.810 7.880 22,113 +0.23(+3.01%)
Jun 27, 2016 7.590 7.820 7.560 7.650 13,770 -0.18(-2.30%)
Jun 24, 2016 7.780 7.950 7.780 7.830 13,832 -0.35(-4.28%)
Jun 23, 2016 8.190 8.200 8.130 8.180 7,489 +0.12(+1.49%)
Jun 22, 2016 8.060 8.120 8.000 8.060 15,729 -0.04(-0.49%)
Jun 21, 2016 8.060 8.100 8.060 8.100 5,732 -0.01(-0.06%)
Jun 20, 2016 8.000 8.360 8.000 8.105 17,594 +0.15(+1.82%)
Jun 17, 2016 7.870 7.970 7.870 7.960 37,263 +0.10(+1.27%)
Jun 16, 2016 7.760 7.860 7.760 7.860 4,386 -0.06(-0.76%)
Jun 15, 2016 7.920 8.010 7.920 7.920 7,381 +0.09(+1.15%)
Jun 14, 2016 7.880 7.884 7.830 7.830 7,667 -0.16(-2.00%)
Jun 13, 2016 7.780 8.010 7.780 7.990 12,057 -0.19(-2.32%)
Jun 10, 2016 8.200 8.280 8.130 8.180 10,684 -0.29(-3.42%)
Jun 09, 2016 8.490 8.490 8.410 8.470 15,337 -0.06(-0.70%)
Jun 08, 2016 8.450 8.550 8.450 8.530 20,804 +0.44(+5.50%)
Jun 07, 2016 8.050 8.110 8.050 8.085 4,923 +0.07(+0.81%)
Jun 06, 2016 7.960 8.060 7.940 8.020 43,125 +0.09(+1.13%)
Jun 03, 2016 7.940 8.000 7.810 7.930 15,376 +0.21(+2.72%)
Jun 02, 2016 7.640 7.720 7.640 7.720 16,346 +0.09(+1.18%)
Jun 01, 2016 7.634 7.690 7.620 7.630 8,438 -0.14(-1.80%)
May 31, 2016 7.800 7.860 7.760 7.770 28,153 -0.06(-0.77%)
May 27, 2016 7.830 7.830 7.830 0 +0.01(+0.13%)
May 26, 2016 7.850 7.850 7.820 7.820 7,864 +0.13(+1.69%)
May 25, 2016 7.670 7.690 7.640 7.690 22,054 +0.08(+1.05%)
May 24, 2016 7.635 7.660 7.600 7.610 10,967 -0.04(-0.59%)
May 23, 2016 7.650 7.710 7.650 7.655 17,513 -0.09(-1.16%)
May 20, 2016 7.640 7.770 7.640 7.745 16,544 +0.20(+2.58%)
May 19, 2016 7.600 7.600 7.530 7.550 16,092 -0.19(-2.45%)
May 18, 2016 7.670 7.830 7.660 7.740 10,220 -0.09(-1.15%)
May 17, 2016 8.060 8.060 7.800 7.830 36,328 +0.39(+5.24%)
May 16, 2016 7.460 7.610 7.430 7.440 15,454 +0.09(+1.22%)
May 13, 2016 7.430 7.450 7.350 7.350 11,054 -0.05(-0.68%)
May 12, 2016 7.640 7.640 7.400 7.400 7,316 -0.05(-0.67%)
May 11, 2016 7.480 7.530 7.390 7.450 19,149 -0.13(-1.72%)
May 10, 2016 7.620 7.620 7.510 7.580 23,687 -0.02(-0.26%)
May 09, 2016 7.610 7.640 7.590 7.600 19,152 -0.07(-0.91%)
May 06, 2016 7.650 7.690 7.650 7.670 25,354 -0.04(-0.52%)
May 05, 2016 7.940 7.940 7.710 7.710 9,253 +0.12(+1.58%)
May 04, 2016 7.670 7.695 7.590 7.590 4,218 -0.28(-3.56%)
May 03, 2016 7.870 7.945 7.870 7.870 15,748 -0.15(-1.87%)
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.