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, 2017 9.920 9.940 9.920 9.940 2,835 +0.05(+0.51%)
Mar 30, 2017 9.770 9.940 9.770 9.890 3,109 -0.11(-1.10%)
Mar 29, 2017 9.985 10.00 9.970 10.00 6,120 +0.11(+1.11%)
Mar 28, 2017 9.830 9.900 9.830 9.890 2,363 +0.09(+0.92%)
Mar 27, 2017 9.775 9.820 9.770 9.800 1,831 +0.05(+0.51%)
Mar 24, 2017 9.690 9.750 9.690 9.750 992 +0.05(+0.52%)
Mar 23, 2017 9.710 9.750 9.700 9.700 5,466 +0.04(+0.41%)
Mar 22, 2017 9.640 9.665 9.640 9.660 870 -0.05(-0.51%)
Mar 21, 2017 9.630 9.820 9.630 9.710 6,919 -0.09(-0.97%)
Mar 20, 2017 9.780 9.850 9.780 9.805 14,441 -0.05(-0.56%)
Mar 17, 2017 9.670 9.880 9.670 9.860 9,164 +0.07(+0.72%)
Mar 16, 2017 9.710 9.800 9.710 9.790 19,956 +0.24(+2.51%)
Mar 15, 2017 9.440 9.550 9.350 9.550 8,937 +0.22(+2.36%)
Mar 14, 2017 9.310 9.350 9.310 9.330 1,863 -0.26(-2.66%)
Mar 13, 2017 9.570 9.600 9.570 9.585 9,164 -0.16(-1.69%)
Mar 10, 2017 9.652 9.820 9.652 9.750 7,402 +0.15(+1.56%)
Mar 09, 2017 9.594 9.600 9.570 9.600 9,968 -0.22(-2.24%)
Mar 08, 2017 9.840 9.841 9.814 9.820 5,625 -0.21(-2.14%)
Mar 07, 2017 10.04 10.07 10.01 10.04 30,202 -0.06(-0.64%)
Mar 06, 2017 10.10 10.14 10.08 10.10 6,329 -0.08(-0.79%)
Mar 03, 2017 10.16 10.18 10.15 10.18 1,540 +0.03(+0.25%)
Mar 02, 2017 10.12 10.18 10.12 10.15 3,165 +0.06(+0.59%)
Mar 01, 2017 9.940 10.10 9.940 10.10 4,391 +0.31(+3.17%)
Feb 28, 2017 9.760 9.840 9.760 9.785 8,440 -0.10(-0.96%)
Feb 27, 2017 9.900 10.01 9.750 9.880 6,560 -0.02(-0.20%)
Feb 24, 2017 9.670 9.900 9.670 9.900 9,918 -0.04(-0.45%)
Feb 23, 2017 9.820 9.970 9.820 9.945 22,405 +0.37(+3.81%)
Feb 22, 2017 9.530 9.590 9.480 9.580 8,107 +0.28(+3.01%)
Feb 21, 2017 9.120 9.370 9.120 9.300 5,323 -0.05(-0.59%)
Feb 17, 2017 9.355 9.355 9.355 0 +0.16(+1.68%)
Feb 16, 2017 9.160 9.210 9.160 9.200 3,667 +0.07(+0.77%)
Feb 15, 2017 9.110 9.140 9.070 9.130 7,482 +0.09(+0.94%)
Feb 14, 2017 8.960 9.050 8.950 9.045 7,910 -0.12(-1.36%)
Feb 13, 2017 9.000 9.170 9.000 9.170 7,549 +0.19(+2.06%)
Feb 10, 2017 8.910 9.000 8.910 8.985 5,524 +0.08(+0.96%)
Feb 09, 2017 8.880 8.900 8.850 8.900 3,596 +0.10(+1.14%)
Feb 08, 2017 8.800 8.800 8.760 8.800 1,124 -0.10(-1.12%)
Feb 07, 2017 8.840 8.900 8.840 8.900 831 +0.04(+0.45%)
Feb 06, 2017 8.765 8.860 8.730 8.860 2,089 -0.15(-1.66%)
Feb 03, 2017 8.950 9.010 8.950 9.010 1,799 +0.06(+0.67%)
Feb 02, 2017 8.860 8.950 8.860 8.950 1,988 +0.09(+1.02%)
Feb 01, 2017 8.902 8.902 8.840 8.860 4,402 +0.01(+0.11%)
Jan 31, 2017 8.820 8.860 8.780 8.850 163,456 -0.01(-0.11%)
Jan 30, 2017 8.880 8.880 8.810 8.860 10,726 +0.04(+0.51%)
Jan 27, 2017 8.880 8.890 8.815 8.815 3,324 -0.24(-2.60%)
Jan 26, 2017 8.950 9.050 8.900 9.050 4,665 +0.05(+0.56%)
Jan 25, 2017 8.980 9.000 8.892 9.000 8,632 -0.06(-0.66%)
Jan 24, 2017 8.930 9.060 8.930 9.060 3,730 +0.22(+2.49%)
Jan 23, 2017 8.880 8.920 8.780 8.840 17,978 +0.09(+1.03%)
Jan 20, 2017 8.670 8.750 8.670 8.750 3,908 +0.13(+1.51%)
Jan 19, 2017 8.650 8.650 8.570 8.620 4,945 -0.03(-0.29%)
Jan 18, 2017 8.630 8.702 8.600 8.645 30,869 +0.05(+0.64%)
Jan 17, 2017 8.450 8.590 8.450 8.590 3,164 -0.06(-0.69%)
Jan 13, 2017 8.650 8.650 8.650 0 -0.01(-0.17%)
Jan 12, 2017 8.790 8.790 8.634 8.665 10,525 +0.00(+0.06%)
Jan 11, 2017 8.600 8.660 8.580 8.660 8,401 +0.08(+0.93%)
Jan 10, 2017 8.430 8.580 8.430 8.580 5,425 +0.14(+1.72%)
Jan 09, 2017 8.400 8.450 8.400 8.435 5,646 +0.07(+0.84%)
Jan 06, 2017 8.410 8.410 8.350 8.365 2,088 +0.01(+0.06%)
Jan 05, 2017 8.300 8.360 8.300 8.360 21,889 +0.22(+2.70%)
Jan 04, 2017 8.100 8.160 8.100 8.140 16,844 +0.12(+1.50%)
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.