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 29, 2022 9.538 0 +0.07(+0.71%)
Mar 28, 2022 9.750 9.750 9.470 9.470 1,262 -0.19(-2.00%)
Mar 24, 2022 9.663 0 +0.17(+1.82%)
Mar 23, 2022 9.500 9.500 9.430 9.490 919 -0.16(-1.66%)
Mar 22, 2022 9.650 9.650 9.650 9.650 397 +0.03(+0.30%)
Mar 21, 2022 9.470 9.621 9.470 9.621 2,662 +0.37(+4.01%)
Mar 18, 2022 9.250 9.300 9.250 9.250 1,679 +0.14(+1.51%)
Mar 17, 2022 9.109 9.112 9.109 9.112 448 -0.14(-1.49%)
Mar 16, 2022 9.250 9.250 9.250 9.250 432 +0.29(+3.18%)
Mar 15, 2022 8.965 8.965 8.965 8.965 146 -0.23(-2.45%)
Mar 14, 2022 8.865 9.190 8.865 9.190 336 +0.03(+0.33%)
Mar 11, 2022 9.150 9.160 8.945 9.160 5,042 +0.16(+1.78%)
Mar 10, 2022 8.797 9.000 8.797 9.000 308 -0.01(-0.11%)
Mar 09, 2022 8.550 9.180 8.550 9.010 5,691 +0.24(+2.80%)
Mar 07, 2022 8.765 10 +0.13(+1.56%)
Mar 03, 2022 8.630 0 -0.23(-2.60%)
Mar 02, 2022 9.110 9.110 8.740 8.860 5,301 +0.18(+2.07%)
Mar 01, 2022 8.670 8.680 8.670 8.680 84,790 -0.14(-1.59%)
Feb 28, 2022 8.580 8.820 8.580 8.820 768 +0.18(+2.08%)
Feb 25, 2022 8.640 8.640 8.640 8.640 146 -0.10(-1.14%)
Feb 24, 2022 8.740 8.740 8.740 8.740 310 -0.06(-0.68%)
Feb 23, 2022 9.030 9.030 8.800 8.800 3,068 -0.19(-2.11%)
Feb 22, 2022 9.000 9.000 8.990 8.990 1,151 +0.02(+0.22%)
Feb 15, 2022 8.970 0 -0.07(-0.77%)
Feb 11, 2022 9.040 3 +0.34(+3.91%)
Feb 10, 2022 8.700 8.700 8.700 8.700 130 -0.62(-6.65%)
Feb 09, 2022 9.320 9.320 9.320 9.320 2,054 +0.42(+4.72%)
Feb 08, 2022 8.900 8.900 8.784 8.900 1,701 +0.29(+3.37%)
Feb 07, 2022 8.610 8.610 8.610 8.610 223 -0.16(-1.82%)
Feb 04, 2022 8.770 8.770 8.770 8.770 1,000 +0.37(+4.40%)
Feb 03, 2022 8.555 8.400 8.400 487 +0.25(+3.08%)
Jan 28, 2022 8.149 0 +0.07(+0.85%)
Jan 27, 2022 7.959 8.080 7.959 8.080 2,954 +0.22(+2.80%)
Jan 26, 2022 7.860 7.860 7.860 7.860 430 -0.21(-2.60%)
Jan 25, 2022 8.070 8.070 8.070 8.070 481 -0.12(-1.47%)
Jan 24, 2022 8.190 8.190 8.190 8.190 355 +0.27(+3.38%)
Jan 21, 2022 7.922 7.922 7.922 7.922 849 +0.09(+1.17%)
Jan 20, 2022 7.611 7.924 7.611 7.830 3,647 +0.26(+3.43%)
Jan 14, 2022 7.570 0 -0.04(-0.49%)
Jan 13, 2022 7.607 7.607 7.607 7.607 1,505 +0.04(+0.49%)
Jan 12, 2022 7.680 7.680 7.570 7.570 307 +0.05(+0.66%)
Jan 10, 2022 7.520 7.520 7.520 55 +0.19(+2.59%)
Jan 07, 2022 7.566 7.566 7.330 7.330 335 -0.23(-2.99%)
Jan 06, 2022 7.556 7.556 7.556 7.556 1,548 -0.14(-1.87%)
Jan 04, 2022 7.700 7.700 7.700 0 +0.13(+1.72%)
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.