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 30, 2021 7.650 7.650 7.650 7.650 485 +0.06(+0.84%)
Sep 29, 2021 7.600 7.600 7.450 7.586 4,546 -0.01(-0.18%)
Sep 28, 2021 7.850 7.850 7.580 7.600 5,607 -0.18(-2.29%)
Sep 27, 2021 7.820 7.820 7.778 7.778 351 +0.19(+2.48%)
Sep 24, 2021 7.580 7.590 7.580 7.590 638 -0.15(-1.87%)
Sep 23, 2021 7.660 7.735 7.660 7.735 4,029 -0.14(-1.84%)
Sep 22, 2021 7.749 7.890 7.706 7.880 2,086 +0.29(+3.82%)
Sep 20, 2021 7.590 7.590 7.590 0 -0.31(-3.92%)
Sep 17, 2021 7.730 7.900 7.730 7.900 893 +0.04(+0.46%)
Sep 16, 2021 7.840 7.864 7.780 7.864 908 +0.04(+0.56%)
Sep 15, 2021 7.929 7.970 7.820 7.820 759 -0.02(-0.26%)
Sep 14, 2021 7.840 7.840 7.840 7.840 134 +0.09(+1.16%)
Sep 13, 2021 7.670 7.750 7.670 7.750 3,931 +0.04(+0.58%)
Sep 09, 2021 7.705 7.705 7.705 47 +0.01(+0.20%)
Sep 08, 2021 7.870 7.870 7.690 7.690 178,394 -0.33(-4.11%)
Sep 07, 2021 8.020 8.020 8.020 8.020 140 -0.05(-0.62%)
Sep 02, 2021 8.070 8.070 8.070 74 +0.44(+5.77%)
Sep 01, 2021 7.630 7.630 7.630 7.630 175 -0.30(-3.78%)
Aug 30, 2021 7.930 7.930 7.930 0 +0.19(+2.45%)
Aug 27, 2021 7.817 7.817 7.740 7.740 590 -0.16(-2.01%)
Aug 26, 2021 7.898 7.898 7.898 7.898 482 +0.02(+0.30%)
Aug 25, 2021 7.875 7.875 7.790 7.875 445 +0.25(+3.35%)
Aug 20, 2021 7.620 7.620 7.620 69 -0.04(-0.53%)
Aug 19, 2021 7.661 7.661 7.661 7.661 544 -0.04(-0.51%)
Aug 18, 2021 7.820 7.859 7.700 7.700 18,846 -0.11(-1.37%)
Aug 17, 2021 7.807 7.807 7.807 7.807 1,070 -0.16(-1.99%)
Aug 13, 2021 7.965 7.965 7.965 19 +0.12(+1.59%)
Aug 12, 2021 7.840 7.840 7.840 7.840 134 -0.10(-1.26%)
Aug 10, 2021 7.940 7.940 7.940 1 +0.15(+1.93%)
Aug 09, 2021 8.020 8.257 7.790 7.790 1,003 -0.31(-3.83%)
Aug 06, 2021 8.100 8.100 8.100 8.100 271 -0.08(-0.92%)
Aug 05, 2021 8.150 8.175 8.150 8.175 1,042 +0.11(+1.32%)
Aug 03, 2021 8.068 8.068 8.068 25 +0.34(+4.38%)
Aug 02, 2021 7.950 9.220 7.610 7.730 4,714 +0.04(+0.58%)
Jul 27, 2021 7.686 7.686 7.686 1,890 -0.12(-1.59%)
Jul 26, 2021 7.430 7.810 7.430 7.810 2,499 +0.03(+0.39%)
Jul 22, 2021 7.780 7.780 7.780 5,171 +0.20(+2.64%)
Jul 21, 2021 7.580 7.580 7.580 7.580 203 -0.04(-0.50%)
Jul 20, 2021 7.850 7.850 7.618 7.618 10,198 +0.04(+0.51%)
Jul 19, 2021 7.650 7.650 7.580 7.580 10,462 -0.04(-0.52%)
Jul 16, 2021 7.650 7.650 7.620 7.620 2,396 -0.08(-1.04%)
Jul 15, 2021 7.700 7.700 7.700 7.700 337 +0.13(+1.72%)
Jul 14, 2021 7.570 7.570 7.570 7.570 258 -0.09(-1.17%)
Jul 12, 2021 7.660 7.660 7.660 131 -0.39(-4.84%)
Jul 09, 2021 7.530 8.050 7.530 8.050 2,245 +0.15(+1.90%)
Jul 07, 2021 7.900 7.900 7.900 0 -0.07(-0.91%)
Jul 06, 2021 8.045 8.045 7.973 7.973 2,652 +0.07(+0.92%)
Jul 02, 2021 7.900 7.900 7.900 7.900 1,117 -0.18(-2.27%)
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.