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

Keppel Corp Ltd ADR (OP: KPELY )

10.01 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 (%)
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%)
May 01, 2019 9.910 9.970 9.840 9.860 11,501 -0.12(-1.15%)
Apr 30, 2019 10.10 10.10 9.975 9.975 826 +0.03(+0.33%)
Apr 29, 2019 9.810 9.942 9.810 9.942 1,429 +0.03(+0.32%)
Apr 26, 2019 10.13 10.26 9.910 9.910 3,400 -0.37(-3.55%)
Apr 25, 2019 10.28 10.28 10.28 10.28 337 +0.22(+2.24%)
Apr 24, 2019 10.30 10.30 10.05 10.05 987 -0.05(-0.50%)
Apr 23, 2019 10.31 10.31 10.04 10.10 2,208 +0.23(+2.33%)
Apr 22, 2019 9.870 9.870 9.870 106 +0.00(+0.00%)
Apr 18, 2019 9.870 9.870 9.870 9.870 13,100 -0.03(-0.30%)
Apr 17, 2019 9.900 9.910 9.900 9.900 2,966 +0.12(+1.18%)
Apr 16, 2019 9.680 9.785 9.680 9.785 398 +0.11(+1.11%)
Apr 15, 2019 9.697 9.697 9.670 9.678 1,487 -0.04(-0.44%)
Apr 12, 2019 9.720 9.720 9.720 9.720 200 -0.01(-0.13%)
Apr 11, 2019 9.710 9.732 9.710 9.732 1,217 -0.04(-0.36%)
Apr 10, 2019 9.890 9.890 9.760 9.768 3,293 +0.05(+0.49%)
Apr 09, 2019 9.910 9.910 9.720 9.720 1,831 +0.07(+0.67%)
Apr 08, 2019 9.640 9.655 9.640 9.655 1,002 -0.04(-0.46%)
Apr 05, 2019 9.800 9.800 9.700 9.700 500 +0.01(+0.10%)
Apr 04, 2019 9.620 9.690 9.620 9.690 710 +0.05(+0.54%)
Apr 03, 2019 9.450 9.637 9.450 9.637 1,398 +0.22(+2.39%)
Apr 02, 2019 9.410 9.412 9.400 9.412 3,036 +0.21(+2.31%)
Apr 01, 2019 9.200 9.200 9.200 9.200 604 +0.09(+0.99%)
Mar 29, 2019 9.110 9.110 9.110 9.110 100 -0.11(-1.19%)
Mar 28, 2019 8.990 9.220 8.990 9.220 768 +0.35(+3.95%)
Mar 27, 2019 8.870 8.920 8.870 8.870 813 -0.24(-2.58%)
Mar 26, 2019 9.090 9.145 9.070 9.105 12,171 +0.04(+0.39%)
Mar 25, 2019 9.060 9.070 9.060 9.070 488 -0.18(-1.95%)
Mar 21, 2019 9.250 9.250 9.250 0 +0.07(+0.82%)
Mar 20, 2019 9.175 9.175 9.175 9.175 652 +0.05(+0.59%)
Mar 19, 2019 9.360 9.360 9.120 9.121 1,090 +0.08(+0.90%)
Mar 18, 2019 9.040 9.040 9.040 9.040 113 +0.02(+0.22%)
Mar 15, 2019 8.960 9.020 8.940 9.020 3,300 +0.04(+0.39%)
Mar 14, 2019 9.075 9.075 8.940 8.985 1,956 -0.03(-0.28%)
Mar 13, 2019 9.030 9.030 9.010 9.010 2,654 +0.03(+0.33%)
Mar 12, 2019 9.040 9.040 8.980 8.980 1,206 +0.02(+0.22%)
Mar 11, 2019 8.910 8.960 8.910 8.960 882 +0.04(+0.45%)
Mar 08, 2019 8.920 8.920 8.920 8.920 300 -0.08(-0.89%)
Mar 07, 2019 8.955 9.000 8.950 9.000 1,158 -0.21(-2.28%)
Mar 06, 2019 9.210 9.210 9.210 122 +0.00(+0.00%)
Mar 05, 2019 9.210 9.210 9.210 9.210 653 +0.16(+1.77%)
Mar 04, 2019 9.300 9.300 9.050 9.050 387 -0.16(-1.74%)
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.