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

Keppel Corp Ltd ADR (OP: KPELY )

9.930 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 30, 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 31, 2019 9.290 9.350 9.250 9.331 2,005 -0.10(-1.05%)
Jul 30, 2019 9.331 9.540 9.331 9.430 2,572 -0.12(-1.26%)
Jul 29, 2019 9.420 9.550 9.420 9.550 1,797 -0.08(-0.83%)
Jul 26, 2019 9.460 9.630 9.410 9.630 69,400 -0.02(-0.21%)
Jul 25, 2019 9.660 9.660 9.546 9.650 4,769 +0.12(+1.26%)
Jul 24, 2019 9.640 9.640 9.470 9.530 17,429 -0.07(-0.73%)
Jul 23, 2019 9.680 9.680 9.520 9.600 8,083 +0.05(+0.58%)
Jul 22, 2019 9.696 9.696 9.545 9.545 1,837 -0.15(-1.60%)
Jul 19, 2019 9.800 9.800 9.600 9.700 5,300 -0.09(-0.87%)
Jul 18, 2019 9.770 9.830 9.750 9.785 71,672 +0.01(+0.05%)
Jul 17, 2019 9.731 9.890 9.731 9.780 4,397 -0.04(-0.36%)
Jul 16, 2019 9.700 9.918 9.700 9.815 2,288 +0.00(+0.05%)
Jul 15, 2019 9.680 9.850 9.680 9.810 3,267 -0.16(-1.61%)
Jul 12, 2019 9.980 9.980 9.758 9.971 2,900 +0.06(+0.62%)
Jul 11, 2019 9.670 9.910 9.670 9.910 2,389 +0.36(+3.77%)
Jul 10, 2019 9.550 9.660 9.550 9.550 13,216 -0.02(-0.21%)
Jul 09, 2019 9.488 9.570 9.430 9.570 5,906 -0.04(-0.47%)
Jul 08, 2019 9.615 9.615 9.615 9.615 601 -0.21(-2.19%)
Jul 05, 2019 9.810 9.830 9.810 9.830 3,700 -0.15(-1.50%)
Jul 03, 2019 9.865 9.980 9.865 9.980 1,200 -0.04(-0.35%)
Jul 02, 2019 10.12 10.12 9.990 10.02 3,948 -0.05(-0.55%)
Jul 01, 2019 10.07 10.19 10.02 10.07 6,505 +0.06(+0.60%)
Jun 28, 2019 9.747 10.01 9.747 10.01 1,100 +0.16(+1.62%)
Jun 27, 2019 9.720 9.878 9.720 9.850 16,221 +0.14(+1.44%)
Jun 26, 2019 9.780 9.780 9.710 9.710 5,309 +0.03(+0.26%)
Jun 25, 2019 9.640 9.750 9.640 9.685 1,228 -0.04(-0.36%)
Jun 24, 2019 9.720 9.730 9.710 9.720 2,224 -0.09(-0.93%)
Jun 21, 2019 9.758 9.910 9.758 9.811 5,600 +0.10(+0.99%)
Jun 20, 2019 9.600 9.860 9.600 9.715 5,258 +0.19(+1.99%)
Jun 19, 2019 9.500 9.560 9.500 9.525 2,812 +0.10(+1.01%)
Jun 18, 2019 9.472 9.500 9.360 9.430 17,163 +0.22(+2.39%)
Jun 17, 2019 9.240 9.330 9.186 9.210 6,776 -0.01(-0.11%)
Jun 14, 2019 9.270 9.290 9.157 9.220 5,000 +0.03(+0.37%)
Jun 13, 2019 9.330 9.330 9.150 9.186 2,938 -0.02(-0.26%)
Jun 12, 2019 9.206 9.269 9.150 9.210 11,724 +0.04(+0.44%)
Jun 11, 2019 9.190 9.320 9.050 9.170 44,298 +0.06(+0.66%)
Jun 10, 2019 8.840 9.110 8.840 9.110 2,144 +0.20(+2.19%)
Jun 07, 2019 8.820 9.010 8.820 8.915 8,300 +0.19(+2.24%)
Jun 06, 2019 8.800 8.800 8.720 8.720 13,331 -0.07(-0.85%)
Jun 05, 2019 8.800 8.880 8.710 8.795 4,164 -0.05(-0.62%)
Jun 04, 2019 8.800 8.910 8.770 8.850 16,801 +0.02(+0.23%)
Jun 03, 2019 8.780 8.830 8.770 8.830 3,665 +0.06(+0.68%)
May 31, 2019 8.780 8.870 8.760 8.770 17,600 +0.02(+0.23%)
May 30, 2019 8.788 8.790 8.750 8.750 13,770 -0.11(-1.19%)
May 29, 2019 8.720 8.890 8.720 8.855 31,177 -0.00(-0.06%)
May 28, 2019 8.800 8.930 8.790 8.860 18,212 +0.07(+0.80%)
May 24, 2019 8.830 8.890 8.790 8.790 3,200 +0.01(+0.11%)
May 23, 2019 8.830 8.830 8.780 8.780 5,076 -0.13(-1.46%)
May 22, 2019 8.870 8.910 8.870 8.910 3,507 -0.04(-0.42%)
May 21, 2019 8.918 9.000 8.918 8.947 110,740 -0.19(-2.11%)
May 20, 2019 9.140 9.140 9.140 9.140 299 -0.08(-0.87%)
May 17, 2019 9.220 9.220 9.220 9.220 700 -0.12(-1.32%)
May 16, 2019 9.410 9.410 9.330 9.344 799 +0.02(+0.25%)
May 15, 2019 9.230 9.320 9.230 9.320 929 -0.08(-0.85%)
May 14, 2019 9.345 9.400 9.330 9.400 3,333 +0.06(+0.64%)
May 13, 2019 9.340 9.340 9.340 9.340 441 -0.29(-3.01%)
May 10, 2019 9.630 9.630 9.630 9.630 400 +0.12(+1.22%)
May 09, 2019 9.650 9.650 9.514 9.514 1,555 -0.17(-1.77%)
May 08, 2019 9.690 9.690 9.685 9.685 1,338 -0.04(-0.36%)
May 07, 2019 9.710 9.720 9.710 9.720 2,356 +0.18(+1.87%)
May 06, 2019 9.410 9.700 9.410 9.542 5,823 -0.28(-2.83%)
May 03, 2019 9.820 9.820 9.820 149 +0.00(+0.00%)
May 02, 2019 9.980 10.00 9.820 9.820 1,165 -0.04(-0.41%)
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.