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 (%)
Sep 30, 2016 7.950 8.010 7.940 8.000 38,434 +0.10(+1.27%)
Sep 29, 2016 7.970 7.970 7.880 7.900 32,230 +0.22(+2.80%)
Sep 28, 2016 7.650 7.730 7.640 7.685 4,354 +0.03(+0.39%)
Sep 27, 2016 7.600 7.680 7.590 7.655 5,072 +0.00(+0.07%)
Sep 26, 2016 7.770 7.770 7.640 7.650 10,400 -0.05(-0.65%)
Sep 23, 2016 7.750 7.750 7.680 7.700 2,429 -0.06(-0.77%)
Sep 22, 2016 7.809 7.809 7.740 7.760 2,833 -0.08(-1.02%)
Sep 21, 2016 7.780 7.840 7.710 7.840 5,808 +0.12(+1.55%)
Sep 20, 2016 7.750 7.750 7.660 7.720 5,181 +0.06(+0.78%)
Sep 19, 2016 7.688 7.688 7.650 7.660 7,454 +0.08(+0.99%)
Sep 16, 2016 7.490 7.610 7.490 7.585 4,725 -0.04(-0.46%)
Sep 15, 2016 7.750 7.750 7.470 7.620 4,874 +0.03(+0.40%)
Sep 14, 2016 7.580 7.680 7.520 7.590 7,278 +0.11(+1.47%)
Sep 13, 2016 7.600 7.600 7.480 7.480 60,991 -0.38(-4.83%)
Sep 12, 2016 7.800 7.860 7.720 7.860 31,001 +0.02(+0.19%)
Sep 09, 2016 7.840 7.875 7.830 7.845 1,381 -0.24(-2.91%)
Sep 08, 2016 8.080 8.110 8.050 8.080 455,579 +0.13(+1.64%)
Sep 07, 2016 7.960 8.000 7.950 7.950 5,202 +0.01(+0.13%)
Sep 06, 2016 7.855 7.950 7.855 7.940 13,553 +0.34(+4.47%)
Sep 02, 2016 7.600 7.600 7.600 0 +0.08(+1.06%)
Sep 01, 2016 7.520 7.560 7.520 7.520 7,095 +0.00(+0.00%)
Aug 31, 2016 7.480 7.580 7.480 7.520 7,924 -0.05(-0.66%)
Aug 30, 2016 7.615 7.620 7.570 7.570 7,759 -0.12(-1.56%)
Aug 29, 2016 7.620 7.780 7.620 7.690 18,134 -0.10(-1.28%)
Aug 26, 2016 7.890 7.960 7.760 7.790 11,497 -0.14(-1.77%)
Aug 25, 2016 7.880 7.980 7.880 7.930 15,376 +0.10(+1.28%)
Aug 24, 2016 7.916 7.916 7.830 7.830 8,860 -0.07(-0.89%)
Aug 23, 2016 7.958 7.958 7.900 7.900 10,060 +0.03(+0.38%)
Aug 22, 2016 7.850 7.900 7.850 7.870 4,399 +0.02(+0.25%)
Aug 19, 2016 7.750 7.850 7.750 7.850 5,028 -0.04(-0.44%)
Aug 18, 2016 7.910 7.910 7.870 7.885 3,942 +0.05(+0.70%)
Aug 17, 2016 7.820 7.830 7.740 7.830 1,621 -0.03(-0.38%)
Aug 16, 2016 7.920 7.920 7.830 7.860 7,699 -0.09(-1.13%)
Aug 15, 2016 7.980 7.980 7.930 7.950 42,918 +0.22(+2.87%)
Aug 12, 2016 7.720 7.760 7.710 7.728 1,261 -0.09(-1.11%)
Aug 11, 2016 7.730 7.870 7.730 7.815 1,306 +0.08(+0.97%)
Aug 10, 2016 7.764 7.764 7.710 7.740 1,311 -0.02(-0.32%)
Aug 09, 2016 7.790 7.790 7.765 7.765 332 +0.01(+0.13%)
Aug 08, 2016 7.750 7.790 7.740 7.755 3,103 +0.00(+0.06%)
Aug 05, 2016 7.700 7.770 7.660 7.750 7,079 -0.11(-1.40%)
Aug 04, 2016 7.840 7.860 7.800 7.860 3,355 -0.01(-0.13%)
Aug 03, 2016 7.823 7.880 7.818 7.870 9,551 -0.01(-0.19%)
Aug 02, 2016 7.912 7.930 7.830 7.885 11,226 -0.10(-1.19%)
Aug 01, 2016 8.000 8.000 7.830 7.980 3,248 +0.06(+0.76%)
Jul 29, 2016 7.820 7.990 7.820 7.920 11,284 -0.04(-0.50%)
Jul 28, 2016 7.944 7.960 7.880 7.960 5,352 -0.07(-0.85%)
Jul 27, 2016 7.980 8.030 7.950 8.028 2,865 +0.08(+0.98%)
Jul 26, 2016 8.000 8.000 7.932 7.950 2,356 -0.07(-0.81%)
Jul 25, 2016 8.000 8.020 8.000 8.015 8,223 -0.01(-0.19%)
Jul 22, 2016 8.000 8.075 8.000 8.030 1,779 -0.05(-0.62%)
Jul 21, 2016 8.140 8.140 8.030 8.080 8,743 -0.11(-1.34%)
Jul 20, 2016 8.210 8.230 8.190 8.190 1,631 +0.02(+0.24%)
Jul 19, 2016 8.220 8.300 8.170 8.170 4,649 -0.17(-2.04%)
Jul 18, 2016 8.160 8.340 8.160 8.340 1,401 +0.03(+0.36%)
Jul 15, 2016 8.260 8.380 8.260 8.310 9,639 -0.04(-0.48%)
Jul 14, 2016 8.250 8.410 8.230 8.350 14,154 +0.13(+1.58%)
Jul 13, 2016 8.250 8.250 8.170 8.220 7,044 -0.03(-0.36%)
Jul 12, 2016 8.180 8.250 8.180 8.250 13,702 +0.08(+0.98%)
Jul 11, 2016 8.200 8.200 8.170 8.170 848 -0.04(-0.43%)
Jul 08, 2016 8.220 8.150 8.205 14,245 +0.05(+0.67%)
Jul 07, 2016 8.250 8.250 8.150 8.150 10,251 +0.02(+0.18%)
Jul 05, 2016 8.180 8.180 8.070 8.135 5,676 -0.09(-1.03%)
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.