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 (%)
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%)
Mar 01, 2019 9.210 9.210 9.210 9.210 200 +0.14(+1.54%)
Feb 28, 2019 9.010 9.070 9.010 9.070 1,540 -0.03(-0.33%)
Feb 27, 2019 9.260 9.260 9.080 9.100 7,534 -0.15(-1.65%)
Feb 26, 2019 9.250 9.296 9.230 9.252 1,503 -0.03(-0.30%)
Feb 25, 2019 9.250 9.380 9.250 9.280 5,973 -0.03(-0.27%)
Feb 22, 2019 9.320 9.460 9.300 9.305 9,700 +0.07(+0.81%)
Feb 21, 2019 9.262 9.262 9.230 9.230 629 -0.10(-1.07%)
Feb 20, 2019 9.300 9.400 9.260 9.330 5,074 +0.23(+2.53%)
Feb 19, 2019 8.810 9.100 8.810 9.100 4,159 +0.15(+1.68%)
Feb 15, 2019 8.940 8.950 8.940 8.950 800 +0.00(+0.00%)
Feb 14, 2019 8.820 9.060 8.820 8.950 5,867 -0.09(-0.94%)
Feb 13, 2019 8.920 9.140 8.920 9.035 6,350 +0.16(+1.80%)
Feb 12, 2019 8.810 8.890 8.810 8.875 3,878 +0.14(+1.66%)
Feb 11, 2019 8.810 8.810 8.730 8.730 1,039 -0.03(-0.34%)
Feb 08, 2019 8.950 8.950 8.760 8.760 800 +0.02(+0.23%)
Feb 07, 2019 8.700 8.740 8.700 8.740 510 -0.14(-1.63%)
Feb 06, 2019 8.950 8.950 8.885 8.885 1,503 -0.02(-0.17%)
Feb 05, 2019 8.610 8.900 8.610 8.900 6,609 +0.10(+1.08%)
Feb 04, 2019 8.610 8.805 8.610 8.805 9,586 -0.08(-0.84%)
Feb 01, 2019 9.000 9.000 8.880 8.880 12,100 -0.16(-1.82%)
Jan 31, 2019 8.890 9.045 8.890 9.045 1,553 +0.04(+0.50%)
Jan 30, 2019 9.000 9.000 9.000 9.000 124,761 +0.00(+0.00%)
Jan 29, 2019 8.890 9.000 8.890 9.000 617 +0.04(+0.45%)
Jan 28, 2019 8.946 9.005 8.920 8.960 1,970 -0.26(-2.82%)
Jan 25, 2019 9.090 9.220 9.090 9.220 700 +0.29(+3.25%)
Jan 24, 2019 8.850 8.930 8.850 8.930 602 +0.03(+0.34%)
Jan 23, 2019 8.870 9.012 8.870 8.900 3,184 -0.12(-1.33%)
Jan 22, 2019 8.880 9.020 8.780 9.020 2,721 -0.18(-1.96%)
Jan 18, 2019 9.220 9.220 9.200 9.200 600 -0.04(-0.43%)
Jan 17, 2019 9.195 9.270 9.190 9.240 9,190 +0.17(+1.84%)
Jan 16, 2019 9.073 9.073 9.073 247 +0.00(+0.00%)
Jan 15, 2019 9.090 9.098 9.073 9.073 696 +0.15(+1.72%)
Jan 14, 2019 8.920 9.000 8.920 8.920 1,004 -0.19(-2.09%)
Jan 11, 2019 9.110 9.110 9.110 9.110 200 +0.19(+2.13%)
Jan 10, 2019 8.920 8.920 8.920 181 +0.00(+0.00%)
Jan 09, 2019 8.920 8.920 8.920 178 +0.00(+0.00%)
Jan 08, 2019 8.910 8.920 8.910 8.920 1,497 -0.04(-0.45%)
Jan 07, 2019 9.015 9.050 8.960 8.960 884 +0.18(+1.99%)
Jan 04, 2019 8.960 8.960 8.785 8.785 1,400 +0.37(+4.41%)
Jan 03, 2019 8.480 8.590 8.414 8.414 11,505 -0.18(-2.05%)
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.