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

Keppel Corp Ltd ADR (OP: KPELY )

9.930 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 30, 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, 2022 9.740 9.950 9.740 9.783 167,744 +0.26(+2.71%)
Sep 29, 2022 9.525 9.525 9.525 9.525 301 -0.21(-2.11%)
Sep 28, 2022 9.730 9.730 9.730 9.730 900 +0.13(+1.35%)
Sep 27, 2022 9.756 9.900 9.594 9.600 3,292 -0.31(-3.11%)
Sep 26, 2022 9.909 9.909 9.775 9.908 1,699 -0.16(-1.60%)
Sep 23, 2022 9.898 10.07 9.898 10.07 402 -0.22(-2.15%)
Sep 22, 2022 10.38 10.38 10.29 10.29 1,718 -0.02(-0.17%)
Sep 21, 2022 10.15 10.31 9.910 10.31 8,849 +0.41(+4.12%)
Sep 20, 2022 9.900 9.950 9.900 9.900 2,251 -0.53(-5.08%)
Sep 19, 2022 9.990 10.43 9.990 10.43 562 -0.05(-0.51%)
Sep 15, 2022 10.48 150 +0.05(+0.51%)
Sep 13, 2022 10.43 108 -0.13(-1.28%)
Sep 09, 2022 10.56 89 -0.13(-1.26%)
Sep 08, 2022 10.76 10.76 10.70 10.70 467 -0.12(-1.11%)
Sep 07, 2022 10.35 10.82 10.35 10.82 2,286 -0.07(-0.64%)
Sep 06, 2022 10.89 10.89 10.89 10.89 401 +0.09(+0.83%)
Sep 02, 2022 10.80 10.80 10.42 10.80 2,582 +0.31(+2.96%)
Sep 01, 2022 10.52 10.52 10.49 10.49 599 +0.01(+0.10%)
Aug 31, 2022 10.05 10.48 10.05 10.48 473 +0.08(+0.77%)
Aug 30, 2022 10.30 10.40 10.30 10.40 884 +0.05(+0.48%)
Aug 29, 2022 10.35 10.35 10.35 10.35 299 +0.15(+1.47%)
Aug 26, 2022 10.26 10.26 10.20 10.20 4,321 +0.09(+0.89%)
Aug 24, 2022 10.11 131 +0.01(+0.10%)
Aug 23, 2022 9.990 10.10 9.920 10.10 1,599 +0.14(+1.41%)
Aug 22, 2022 9.960 9.960 9.960 9.960 326 +0.00(+0.00%)
Aug 19, 2022 10.20 10.20 9.960 9.960 3,249 -0.06(-0.61%)
Aug 16, 2022 10.02 1 -0.12(-1.18%)
Aug 15, 2022 10.31 10.31 9.950 10.14 842 -0.24(-2.31%)
Aug 12, 2022 10.38 10.38 10.38 10.38 225 +0.19(+1.86%)
Aug 11, 2022 10.10 10.19 10.10 10.19 1,126 -0.20(-1.88%)
Aug 10, 2022 10.24 10.38 10.24 10.38 18,591 +0.49(+4.93%)
Aug 09, 2022 10.14 10.14 9.897 9.897 249 -0.34(-3.30%)
Aug 08, 2022 9.980 10.23 9.980 10.23 392 -0.31(-2.90%)
Aug 05, 2022 10.44 10.54 10.19 10.54 989 -0.05(-0.47%)
Aug 04, 2022 10.54 10.59 10.54 10.59 864 +0.47(+4.66%)
Aug 03, 2022 10.03 10.12 10.00 10.12 3,606 +0.21(+2.11%)
Aug 02, 2022 9.910 9.910 9.910 9.910 214 +0.00(+0.00%)
Aug 01, 2022 9.972 10.09 9.910 9.910 4,496 +0.03(+0.25%)
Jul 29, 2022 9.800 9.916 9.800 9.885 988 +0.00(+0.05%)
Jul 28, 2022 9.890 9.890 9.840 9.880 6,426 +0.04(+0.41%)
Jul 27, 2022 9.400 9.840 9.400 9.840 345 +0.39(+4.13%)
Jul 26, 2022 9.398 9.539 9.391 9.450 938 +0.14(+1.50%)
Jul 25, 2022 9.310 9.310 9.310 9.310 487 -0.35(-3.62%)
Jul 22, 2022 9.660 9.660 9.660 9.660 258 +0.65(+7.21%)
Jul 21, 2022 9.010 9.010 9.010 9.010 290 -0.28(-2.96%)
Jul 20, 2022 9.570 9.570 9.260 9.285 1,024 -0.12(-1.26%)
Jul 19, 2022 9.580 9.580 9.275 9.403 1,362 -0.15(-1.54%)
Jul 18, 2022 9.550 9.550 9.550 9.550 589 +0.64(+7.18%)
Jul 15, 2022 8.910 8.910 8.910 8.910 440 -0.56(-5.91%)
Jul 13, 2022 9.470 60 +0.01(+0.11%)
Jul 12, 2022 9.530 9.530 9.310 9.460 1,050 +0.03(+0.27%)
Jul 11, 2022 9.230 9.434 9.230 9.434 3,546 -0.11(-1.12%)
Jul 08, 2022 9.400 9.540 9.400 9.540 1,115 +0.21(+2.27%)
Jul 07, 2022 9.300 9.372 9.300 9.328 1,057 +0.19(+2.08%)
Jul 06, 2022 9.256 9.256 9.117 9.138 1,530 -0.16(-1.74%)
Jul 05, 2022 9.235 9.449 9.235 9.300 1,863 -0.00(-0.05%)
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.