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

Kelly Partners Group Holdings Ltd (OP: KPGHF )

7.400 -0.450 (-5.73%)
Streaming Delayed Price Updated: 2:21 PM EST, Feb 3, 2025 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 (%)
Feb 03, 2025 7.500 7.710 7.200 7.400 26,790 -0.45(-5.73%)
Jan 31, 2025 7.850 7.910 7.700 7.850 8,988 +0.00(+0.00%)
Jan 30, 2025 7.420 7.950 7.420 7.850 13,219 +0.52(+7.04%)
Jan 29, 2025 7.323 7.420 7.160 7.333 50,823 +0.23(+3.29%)
Jan 28, 2025 7.110 7.172 6.880 7.100 10,396 +0.04(+0.62%)
Jan 27, 2025 6.930 7.100 6.930 7.056 14,460 +0.09(+1.34%)
Jan 24, 2025 6.812 6.964 6.731 6.963 8,310 +0.20(+2.99%)
Jan 23, 2025 6.750 6.760 6.750 6.760 930 +0.16(+2.43%)
Jan 22, 2025 6.715 6.750 6.600 6.600 3,789 -0.02(-0.23%)
Jan 21, 2025 6.580 6.720 6.500 6.615 8,119 -0.09(-1.38%)
Jan 17, 2025 6.790 6.790 6.708 6.708 2,814 +0.13(+1.94%)
Jan 16, 2025 6.580 6.582 6.580 6.580 3,019 -0.04(-0.54%)
Jan 15, 2025 6.616 6.616 6.616 6.616 580 +0.37(+5.85%)
Jan 14, 2025 6.790 6.790 6.250 6.250 5,186 -0.30(-4.58%)
Jan 13, 2025 6.540 6.750 6.300 6.550 6,001 -0.09(-1.36%)
Jan 10, 2025 6.640 6.790 6.640 6.640 5,036 -0.01(-0.15%)
Jan 08, 2025 6.700 6.700 6.650 6.650 500 -0.14(-2.06%)
Jan 07, 2025 6.790 6.790 6.790 6.790 796 +0.09(+1.34%)
Jan 06, 2025 6.550 6.700 6.510 6.700 8,294 +0.05(+0.75%)
Jan 03, 2025 6.650 6.650 6.650 6.650 33,110 -0.16(-2.35%)
Jan 02, 2025 6.650 6.810 6.650 6.810 3,425 +0.17(+2.48%)
Dec 31, 2024 6.645 0 -0.12(-1.70%)
Dec 30, 2024 6.826 6.826 6.530 6.760 13,120 -0.04(-0.63%)
Dec 27, 2024 6.700 6.803 6.700 6.803 4,671 +0.28(+4.33%)
Dec 26, 2024 6.510 6.520 6.510 6.520 3,191 +0.02(+0.31%)
Dec 24, 2024 6.500 6.500 6.500 6.500 31,404 +0.07(+1.09%)
Dec 23, 2024 6.430 6.430 6.430 6.430 405 +0.00(+0.00%)
Dec 20, 2024 6.425 6.453 6.425 6.430 6,788 +0.03(+0.47%)
Dec 19, 2024 6.500 6.505 6.250 6.400 21,141 -0.11(-1.69%)
Dec 18, 2024 6.500 6.510 6.500 6.510 14,057 +0.01(+0.15%)
Dec 17, 2024 6.720 6.720 6.450 6.500 13,133 +0.00(+0.00%)
Dec 16, 2024 6.560 6.689 6.500 6.500 3,131 -0.06(-0.91%)
Dec 13, 2024 6.500 6.620 6.500 6.560 6,246 +0.16(+2.50%)
Dec 12, 2024 6.400 6.405 6.400 6.400 1,356 -0.21(-3.18%)
Dec 11, 2024 6.260 6.610 6.250 6.610 11,152 +0.26(+4.09%)
Dec 10, 2024 6.605 6.605 6.250 6.350 2,039 -0.16(-2.52%)
Dec 09, 2024 6.624 6.720 6.514 6.514 5,837 +0.12(+1.94%)
Dec 06, 2024 6.315 6.480 6.315 6.390 4,596 +0.07(+1.19%)
Dec 05, 2024 6.315 6.480 6.200 6.315 8,220 -0.08(-1.25%)
Dec 04, 2024 6.050 6.480 6.050 6.395 3,675 +0.17(+2.81%)
Dec 03, 2024 6.220 6.220 6.220 6.220 213 +0.05(+0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.