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, 2021 7.900 7.900 7.900 25 +0.00(+0.00%)
Mar 30, 2021 7.770 7.900 7.770 7.900 359 +0.13(+1.67%)
Mar 29, 2021 7.945 7.945 7.740 7.770 3,751 +0.00(+0.00%)
Mar 26, 2021 7.780 7.780 7.770 7.770 600 +0.10(+1.30%)
Mar 25, 2021 7.670 7.670 7.670 7.670 185 -0.03(-0.39%)
Mar 24, 2021 7.741 7.840 7.700 7.700 2,604 +0.05(+0.65%)
Mar 23, 2021 7.650 7.650 7.450 7.650 2,088 +0.07(+0.92%)
Mar 22, 2021 7.580 7.580 7.580 257 +0.00(+0.00%)
Mar 19, 2021 7.580 7.580 7.580 1 +0.00(+0.00%)
Mar 18, 2021 7.630 7.680 7.580 7.580 2,061 -0.01(-0.13%)
Mar 17, 2021 7.590 7.590 7.588 7.590 529 -0.05(-0.72%)
Mar 16, 2021 7.645 7.645 7.645 7.645 552 +0.03(+0.46%)
Mar 15, 2021 7.990 7.990 7.610 7.610 1,283 -0.05(-0.68%)
Mar 12, 2021 8.000 8.000 7.662 7.662 1,100 -0.12(-1.50%)
Mar 11, 2021 7.779 7.779 7.779 7.779 536 -0.02(-0.27%)
Mar 10, 2021 7.800 7.800 7.800 1 +0.00(+0.00%)
Mar 09, 2021 7.810 7.810 7.800 7.800 558 -0.06(-0.76%)
Mar 08, 2021 7.850 7.860 7.680 7.860 958 +0.12(+1.52%)
Mar 05, 2021 7.660 7.742 7.660 7.742 400 +0.12(+1.60%)
Mar 04, 2021 7.700 7.770 7.620 7.620 411 +0.01(+0.13%)
Mar 03, 2021 7.610 7.610 7.610 7.610 168 -0.08(-1.01%)
Mar 02, 2021 7.560 7.688 7.560 7.688 846 +0.17(+2.23%)
Mar 01, 2021 7.520 7.520 7.520 7.520 359 -0.04(-0.53%)
Feb 26, 2021 7.500 7.560 7.445 7.560 800 +0.03(+0.40%)
Feb 25, 2021 7.700 7.700 7.530 7.530 5,225 -0.22(-2.84%)
Feb 24, 2021 7.750 7.750 7.750 7.750 203 +0.27(+3.61%)
Feb 23, 2021 7.480 7.480 7.480 87 +0.00(+0.00%)
Feb 22, 2021 7.480 7.750 7.480 7.480 1,463 -0.13(-1.71%)
Feb 19, 2021 7.610 7.610 7.610 7.610 100 +0.03(+0.33%)
Feb 18, 2021 7.550 7.585 7.550 7.585 1,262 -0.12(-1.49%)
Feb 17, 2021 7.700 7.700 7.600 7.700 1,052 -0.06(-0.77%)
Feb 16, 2021 7.715 7.760 7.715 7.760 2,492 +0.08(+1.06%)
Feb 12, 2021 7.678 7.678 7.678 1 +0.00(+0.00%)
Feb 11, 2021 7.678 7.678 7.678 7.678 146 +0.11(+1.43%)
Feb 10, 2021 7.570 7.570 7.570 7.570 300 +0.07(+0.93%)
Feb 09, 2021 7.500 7.500 7.500 76 +0.00(+0.00%)
Feb 08, 2021 7.575 7.575 7.500 7.500 1,361 -0.05(-0.61%)
Feb 05, 2021 7.546 7.546 7.546 76 +0.00(+0.00%)
Feb 04, 2021 7.495 7.546 7.430 7.546 2,480 -0.04(-0.51%)
Feb 03, 2021 7.480 7.585 7.480 7.585 1,290 +0.01(+0.20%)
Feb 02, 2021 7.570 7.570 7.570 7.570 140 +0.29(+3.98%)
Feb 01, 2021 7.270 7.280 7.270 7.280 2,359 -0.33(-4.34%)
Jan 29, 2021 7.613 7.850 7.610 7.610 900 -0.61(-7.48%)
Jan 28, 2021 8.310 8.310 8.225 8.225 1,689 -0.09(-1.02%)
Jan 27, 2021 8.310 8.310 8.310 8.310 148 +0.04(+0.48%)
Jan 26, 2021 8.270 8.270 8.270 106 +0.00(+0.00%)
Jan 25, 2021 8.270 8.270 8.270 8.270 203 -0.16(-1.90%)
Jan 22, 2021 8.560 8.560 8.430 8.430 600 -0.10(-1.17%)
Jan 21, 2021 8.530 8.530 8.530 72 +0.00(+0.00%)
Jan 20, 2021 8.550 8.615 8.530 8.530 2,857 +0.02(+0.24%)
Jan 19, 2021 8.510 8.510 8.510 8.510 2,000 +0.12(+1.43%)
Jan 15, 2021 8.240 8.500 8.240 8.390 600 -0.12(-1.41%)
Jan 14, 2021 8.440 8.575 8.440 8.510 2,008 -0.02(-0.23%)
Jan 13, 2021 8.530 8.530 8.530 8.530 425 +0.08(+0.95%)
Jan 12, 2021 8.620 8.620 8.450 8.450 2,386 +0.07(+0.84%)
Jan 11, 2021 8.380 8.380 8.380 8.380 211 -0.02(-0.24%)
Jan 08, 2021 8.400 8.400 8.400 8.400 300 +0.15(+1.81%)
Jan 07, 2021 8.313 8.313 8.251 8.251 3,502 -0.01(-0.17%)
Jan 06, 2021 8.265 8.265 8.265 8.265 262 +0.10(+1.16%)
Jan 05, 2021 8.200 8.220 8.170 8.170 829 +0.13(+1.62%)
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.