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 UNCHANGED
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, 2023 9.360 9.360 8.440 8.450 24,154 -1.55(-15.50%)
Mar 30, 2023 11.50 11.50 10.00 10.00 797 -1.50(-13.04%)
Mar 29, 2023 11.49 11.50 11.40 11.50 1,638 +0.00(+0.00%)
Mar 28, 2023 11.50 11.50 9.441 11.50 2,595 +0.27(+2.40%)
Mar 27, 2023 9.930 11.23 9.930 11.23 2,548 +1.96(+21.12%)
Mar 24, 2023 9.272 9.272 9.272 9.272 359 -1.28(-12.12%)
Mar 23, 2023 10.55 10.55 10.55 10.55 191 +0.61(+6.14%)
Mar 21, 2023 9.940 81 -1.11(-10.05%)
Mar 17, 2023 11.05 171 -0.05(-0.45%)
Mar 16, 2023 11.10 11.10 11.10 11.10 687 +0.49(+4.62%)
Mar 15, 2023 10.61 10.61 10.44 10.61 211 -0.39(-3.53%)
Mar 14, 2023 10.80 11.00 10.53 11.00 9,930 +0.99(+9.87%)
Mar 13, 2023 9.890 11.00 8.890 10.01 6,036 -0.38(-3.66%)
Mar 10, 2023 8.920 10.39 8.920 10.39 589 +0.25(+2.47%)
Mar 09, 2023 11.00 11.00 9.100 10.14 7,466 -0.86(-7.82%)
Mar 07, 2023 8.670 8.670 8.670 11.00 391 +0.62(+5.92%)
Mar 06, 2023 10.38 10.38 10.38 10.38 278 -0.42(-3.84%)
Mar 03, 2023 10.80 10.80 10.80 10.80 307 +0.32(+3.05%)
Mar 02, 2023 9.880 10.57 9.813 10.48 7,056 -0.72(-6.43%)
Mar 01, 2023 10.01 11.20 10.00 11.20 14,728 +0.96(+9.37%)
Feb 27, 2023 10.24 76 -0.84(-7.58%)
Feb 23, 2023 11.08 37 +0.29(+2.69%)
Feb 22, 2023 10.95 10.95 10.79 10.79 955 +0.22(+2.08%)
Feb 21, 2023 10.52 10.57 10.52 10.57 1,051 +0.01(+0.09%)
Feb 16, 2023 10.56 0 +0.06(+0.57%)
Feb 15, 2023 10.70 10.70 10.50 10.50 649 -0.11(-0.99%)
Feb 14, 2023 10.52 10.61 10.52 10.61 427 +0.07(+0.62%)
Feb 10, 2023 10.54 37 +0.01(+0.09%)
Feb 09, 2023 10.73 10.75 10.53 10.53 729 -0.17(-1.54%)
Feb 08, 2023 10.80 10.80 10.70 10.70 1,145 -0.12(-1.16%)
Feb 07, 2023 10.74 10.82 10.62 10.82 473 -0.04(-0.37%)
Feb 06, 2023 10.97 10.97 10.84 10.86 2,347 -0.30(-2.69%)
Feb 03, 2023 11.16 11.16 11.16 11.16 208 -0.54(-4.57%)
Feb 02, 2023 11.70 11.70 11.70 11.70 233 +0.19(+1.65%)
Jan 31, 2023 11.51 100 +0.03(+0.26%)
Jan 27, 2023 11.47 381 +0.24(+2.18%)
Jan 25, 2023 11.23 141 +0.11(+0.99%)
Jan 24, 2023 10.98 11.12 10.98 11.12 2,226 -0.15(-1.33%)
Jan 23, 2023 11.22 11.27 11.22 11.27 648 +0.27(+2.45%)
Jan 19, 2023 11.00 13 +0.19(+1.76%)
Jan 18, 2023 10.84 10.84 10.81 10.81 1,449 -0.11(-1.01%)
Jan 17, 2023 10.92 10.92 10.92 10.92 213 +0.01(+0.05%)
Jan 13, 2023 10.91 10.91 10.91 10.91 184 +0.27(+2.58%)
Jan 12, 2023 10.64 10.64 10.64 10.64 350 -0.32(-2.92%)
Jan 10, 2023 10.96 40 +0.00(+0.00%)
Jan 09, 2023 11.01 11.18 10.96 10.96 1,384 +0.47(+4.48%)
Jan 06, 2023 10.49 10.49 10.49 10.49 240 -0.56(-5.07%)
Jan 05, 2023 11.05 11.05 11.05 11.05 15,758 +0.39(+3.68%)
Jan 04, 2023 10.66 10.66 10.66 10.66 186 +0.20(+1.89%)
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.