Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keppel Corp Ltd ADR (OP: KPELY )

9.870 -0.273 (-2.69%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 13, 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 28, 2018 10.48 10.48 10.48 45 +0.00(+0.00%)
Sep 27, 2018 10.36 10.48 10.36 10.48 785 +0.12(+1.11%)
Sep 26, 2018 10.35 10.46 10.35 10.37 5,763 -0.21(-1.98%)
Sep 25, 2018 10.67 10.67 10.58 10.58 1,199 +0.28(+2.72%)
Sep 24, 2018 10.32 10.40 10.22 10.30 3,234 -0.04(-0.41%)
Sep 21, 2018 10.30 10.34 10.30 10.34 700 +0.31(+3.12%)
Sep 20, 2018 9.950 10.03 9.920 10.03 12,974 +0.37(+3.83%)
Sep 19, 2018 9.660 9.660 9.660 9.660 1,376 +0.18(+1.85%)
Sep 18, 2018 9.500 9.510 9.450 9.485 4,920 +0.16(+1.77%)
Sep 17, 2018 9.340 9.340 9.320 9.320 694 -0.09(-0.96%)
Sep 14, 2018 9.410 9.410 9.410 9.410 300 -0.09(-0.95%)
Sep 13, 2018 9.500 9.550 9.500 9.500 1,295 +0.05(+0.53%)
Sep 12, 2018 9.410 9.450 9.410 9.450 2,645 +0.31(+3.44%)
Sep 11, 2018 9.180 9.190 9.120 9.136 1,444 +0.03(+0.29%)
Sep 10, 2018 9.090 9.110 9.090 9.110 3,404 +0.04(+0.44%)
Sep 07, 2018 9.096 9.120 9.070 9.070 1,000 -0.14(-1.52%)
Sep 06, 2018 9.235 9.240 9.210 9.210 1,761 -0.08(-0.86%)
Sep 05, 2018 9.280 9.290 9.269 9.290 1,416 +0.01(+0.11%)
Sep 04, 2018 9.297 9.300 9.260 9.280 1,643 -0.11(-1.17%)
Aug 31, 2018 9.390 9.390 9.390 0 -0.15(-1.57%)
Aug 30, 2018 9.570 9.570 9.540 9.540 16,427 -0.21(-2.15%)
Aug 29, 2018 9.750 9.750 9.750 70 +0.00(+0.00%)
Aug 28, 2018 9.750 9.750 9.750 80 +0.00(+0.00%)
Aug 27, 2018 9.750 9.840 9.750 9.750 4,360 +0.02(+0.21%)
Aug 24, 2018 9.742 9.863 9.730 9.730 7,200 -0.16(-1.62%)
Aug 23, 2018 9.850 9.890 9.850 9.890 1,773 +0.09(+0.87%)
Aug 22, 2018 9.850 9.850 9.800 9.805 4,802 -0.02(-0.15%)
Aug 21, 2018 9.815 9.890 9.740 9.820 2,004 +0.19(+1.97%)
Aug 20, 2018 9.595 9.690 9.570 9.630 11,460 -0.01(-0.10%)
Aug 17, 2018 9.600 9.640 9.600 9.640 7,200 -0.01(-0.10%)
Aug 16, 2018 9.650 9.650 9.650 9.650 1,729 +0.06(+0.63%)
Aug 15, 2018 9.590 9.590 9.590 9.590 591 -0.02(-0.21%)
Aug 14, 2018 9.720 9.720 9.610 9.610 1,546 +0.00(+0.05%)
Aug 13, 2018 9.690 9.690 9.570 9.605 15,389 -0.04(-0.36%)
Aug 10, 2018 9.710 9.710 9.640 9.640 2,700 -0.44(-4.37%)
Aug 09, 2018 10.08 10.08 10.08 10.08 191 -0.00(-0.04%)
Aug 08, 2018 10.08 10.08 10.08 10.08 220 -0.05(-0.45%)
Aug 07, 2018 10.11 10.19 10.11 10.13 5,985 +0.26(+2.61%)
Aug 06, 2018 9.860 9.873 9.860 9.873 841 +0.04(+0.43%)
Aug 03, 2018 9.850 9.850 9.830 9.830 1,300 -0.14(-1.40%)
Aug 02, 2018 9.750 9.970 9.690 9.970 11,928 -0.04(-0.40%)
Aug 01, 2018 9.940 10.01 9.940 10.01 807 -0.12(-1.18%)
Jul 31, 2018 10.13 10.13 10.07 10.13 24,979 +0.12(+1.20%)
Jul 30, 2018 10.08 10.08 10.01 10.01 3,522 -0.06(-0.60%)
Jul 27, 2018 10.07 10.07 10.07 10.07 2,300 -0.19(-1.89%)
Jul 26, 2018 10.23 10.32 10.23 10.26 6,271 -0.18(-1.69%)
Jul 25, 2018 10.30 10.44 10.30 10.44 1,661 +0.24(+2.35%)
Jul 23, 2018 10.20 10.20 10.20 42 -0.23(-2.21%)
Jul 20, 2018 10.29 10.43 10.29 10.43 939 +0.29(+2.91%)
Jul 19, 2018 10.13 10.13 10.13 10.13 305 +0.17(+1.76%)
Jul 18, 2018 9.950 9.960 9.950 9.960 1,149 +0.23(+2.36%)
Jul 17, 2018 9.830 9.830 9.730 9.730 582 +0.07(+0.72%)
Jul 16, 2018 9.730 9.730 9.660 9.660 6,142 -0.08(-0.82%)
Jul 13, 2018 9.680 9.740 9.680 9.740 1,993 -0.05(-0.55%)
Jul 12, 2018 9.510 9.815 9.510 9.794 2,364 +0.03(+0.35%)
Jul 11, 2018 9.855 9.855 9.760 9.760 1,993 -0.27(-2.64%)
Jul 10, 2018 10.01 10.03 10.00 10.03 1,313 +0.05(+0.55%)
Jul 09, 2018 9.890 9.970 9.890 9.970 725 +0.26(+2.68%)
Jul 06, 2018 9.612 9.710 9.610 9.710 13,604 -0.52(-5.08%)
Jul 05, 2018 10.23 10.23 10.23 10.23 223 +0.04(+0.39%)
Jul 03, 2018 10.19 10.19 10.19 0 +0.00(+0.00%)
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.