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 (%)
Mar 31, 2004 8.900 8.900 8.900 8.900 8,400 +0.00(+0.00%)
Mar 30, 2004 8.550 9.000 8.600 8.900 234,812 +0.35(+4.09%)
Mar 29, 2004 8.400 8.650 8.550 8.550 2,500 +0.15(+1.79%)
Mar 26, 2004 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Mar 25, 2004 8.350 8.400 8.200 8.400 10,659 +0.05(+0.60%)
Mar 24, 2004 8.550 8.500 8.300 8.350 9,125 -0.20(-2.34%)
Mar 23, 2004 8.450 8.550 8.550 8.550 170 +0.10(+1.18%)
Mar 22, 2004 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 19, 2004 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 18, 2004 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 17, 2004 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 16, 2004 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 15, 2004 8.450 8.450 8.450 8.450 0 -0.30(-3.43%)
Mar 12, 2004 8.750 8.750 8.750 8.750 200 +0.00(+0.00%)
Mar 11, 2004 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 10, 2004 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 09, 2004 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 08, 2004 8.750 8.750 8.750 8.750 0 +0.20(+2.34%)
Mar 05, 2004 8.550 8.550 8.550 8.550 1,000 +0.00(+0.00%)
Mar 04, 2004 8.800 8.550 8.550 8.550 1,000 -0.25(-2.84%)
Mar 03, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 02, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 01, 2004 8.650 8.800 8.800 8.800 375 +0.40(+4.76%)
Feb 27, 2004 8.400 8.400 8.250 8.400 1,471 +0.00(+0.00%)
Feb 26, 2004 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Feb 25, 2004 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Feb 24, 2004 8.400 8.400 8.250 8.400 1,471 +0.00(+0.00%)
Feb 23, 2004 8.400 8.400 8.400 8.400 300 +0.00(+0.00%)
Feb 20, 2004 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Feb 19, 2004 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Feb 18, 2004 8.400 8.400 8.400 8.400 560 +0.00(+0.00%)
Feb 17, 2004 8.350 8.400 8.400 8.400 560 +0.05(+0.60%)
Feb 13, 2004 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Feb 12, 2004 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Feb 11, 2004 8.100 8.350 8.350 8.350 750 +0.25(+3.09%)
Feb 10, 2004 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 09, 2004 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 06, 2004 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 05, 2004 8.200 8.100 8.100 8.100 1,700 -0.10(-1.22%)
Feb 04, 2004 8.200 8.200 8.200 8.200 0 -0.10(-1.20%)
Feb 03, 2004 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 02, 2004 8.300 8.300 8.300 8.300 1,000 +0.00(+0.00%)
Jan 30, 2004 7.900 8.300 8.250 8.300 900 +0.40(+5.06%)
Jan 29, 2004 8.050 7.900 7.750 7.900 36,500 -0.15(-1.86%)
Jan 28, 2004 7.700 8.050 8.050 8.050 2,000 +0.35(+4.55%)
Jan 27, 2004 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Jan 26, 2004 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Jan 23, 2004 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Jan 22, 2004 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Jan 21, 2004 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Jan 20, 2004 7.800 7.700 7.700 7.700 1,250 -0.10(-1.28%)
Jan 16, 2004 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Jan 15, 2004 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Jan 14, 2004 7.450 7.800 7.800 7.800 6,000 +0.35(+4.70%)
Jan 13, 2004 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Jan 12, 2004 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Jan 09, 2004 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Jan 08, 2004 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
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.