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 UNCHANGED
Streaming Delayed Price Updated: 1:33 PM EDT, May 23, 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 (%)
May 31, 2016 7.800 7.860 7.760 7.770 28,153 -0.06(-0.77%)
May 27, 2016 7.830 7.830 7.830 0 +0.01(+0.13%)
May 26, 2016 7.850 7.850 7.820 7.820 7,864 +0.13(+1.69%)
May 25, 2016 7.670 7.690 7.640 7.690 22,054 +0.08(+1.05%)
May 24, 2016 7.635 7.660 7.600 7.610 10,967 -0.04(-0.59%)
May 23, 2016 7.650 7.710 7.650 7.655 17,513 -0.09(-1.16%)
May 20, 2016 7.640 7.770 7.640 7.745 16,544 +0.20(+2.58%)
May 19, 2016 7.600 7.600 7.530 7.550 16,092 -0.19(-2.45%)
May 18, 2016 7.670 7.830 7.660 7.740 10,220 -0.09(-1.15%)
May 17, 2016 8.060 8.060 7.800 7.830 36,328 +0.39(+5.24%)
May 16, 2016 7.460 7.610 7.430 7.440 15,454 +0.09(+1.22%)
May 13, 2016 7.430 7.450 7.350 7.350 11,054 -0.05(-0.68%)
May 12, 2016 7.640 7.640 7.400 7.400 7,316 -0.05(-0.67%)
May 11, 2016 7.480 7.530 7.390 7.450 19,149 -0.13(-1.72%)
May 10, 2016 7.620 7.620 7.510 7.580 23,687 -0.02(-0.26%)
May 09, 2016 7.610 7.640 7.590 7.600 19,152 -0.07(-0.91%)
May 06, 2016 7.650 7.690 7.650 7.670 25,354 -0.04(-0.52%)
May 05, 2016 7.940 7.940 7.710 7.710 9,253 +0.12(+1.58%)
May 04, 2016 7.670 7.695 7.590 7.590 4,218 -0.28(-3.56%)
May 03, 2016 7.870 7.945 7.870 7.870 15,748 -0.15(-1.87%)
May 02, 2016 8.190 8.190 7.950 8.020 17,304 +0.07(+0.88%)
Apr 29, 2016 7.920 8.060 7.920 7.950 4,405 -0.21(-2.57%)
Apr 28, 2016 8.190 8.200 8.140 8.160 5,695 +0.00(+0.00%)
Apr 27, 2016 8.200 8.200 8.110 8.160 30,072 +0.06(+0.74%)
Apr 26, 2016 8.010 8.180 8.010 8.100 19,434 -0.08(-1.00%)
Apr 25, 2016 8.030 8.260 8.030 8.182 2,957 -0.20(-2.36%)
Apr 22, 2016 8.500 8.500 8.320 8.380 7,865 -0.45(-5.10%)
Apr 21, 2016 8.820 8.970 8.750 8.830 26,094 -0.15(-1.67%)
Apr 20, 2016 8.981 8.981 8.880 8.980 6,696 -0.16(-1.75%)
Apr 19, 2016 9.030 9.150 9.030 9.140 28,214 +0.34(+3.86%)
Apr 18, 2016 8.850 8.900 8.800 8.800 8,418 -0.17(-1.90%)
Apr 15, 2016 9.000 9.030 8.970 8.970 10,482 -0.04(-0.44%)
Apr 14, 2016 8.870 9.010 8.870 9.010 13,868 +0.01(+0.11%)
Apr 13, 2016 8.880 9.000 8.880 9.000 10,223 +0.33(+3.81%)
Apr 12, 2016 8.505 8.690 8.500 8.670 52,984 +0.12(+1.40%)
Apr 11, 2016 8.628 8.640 8.550 8.550 4,205 +0.08(+0.94%)
Apr 08, 2016 8.533 8.610 8.470 8.470 45,143 +0.09(+1.07%)
Apr 07, 2016 8.350 8.400 8.300 8.380 14,981 -0.07(-0.83%)
Apr 06, 2016 8.240 8.500 8.240 8.450 8,475 +0.37(+4.58%)
Apr 05, 2016 8.160 8.160 8.050 8.080 9,947 -0.15(-1.82%)
Apr 04, 2016 8.400 8.450 8.180 8.230 1,830,550 -0.30(-3.52%)
Apr 01, 2016 8.460 8.550 8.460 8.530 11,174 -0.06(-0.70%)
Mar 31, 2016 8.736 8.736 8.590 8.590 10,342 -0.22(-2.50%)
Mar 30, 2016 8.780 8.890 8.780 8.810 15,902 +0.18(+2.09%)
Mar 29, 2016 8.170 8.630 8.168 8.630 17,401 +0.09(+1.03%)
Mar 28, 2016 8.780 8.780 8.510 8.542 4,588 +0.04(+0.49%)
Mar 24, 2016 8.500 8.500 8.500 0 -0.21(-2.37%)
Mar 23, 2016 8.660 8.740 8.660 8.706 16,210 -0.14(-1.63%)
Mar 22, 2016 8.780 8.870 8.780 8.850 53,646 -0.01(-0.11%)
Mar 21, 2016 8.920 8.920 8.830 8.860 5,234 -0.11(-1.23%)
Mar 18, 2016 9.090 9.120 8.942 8.970 25,504 -0.12(-1.32%)
Mar 17, 2016 8.980 9.160 8.940 9.090 13,512 +0.26(+2.94%)
Mar 16, 2016 8.550 8.840 8.550 8.830 14,787 +0.24(+2.79%)
Mar 15, 2016 8.428 8.590 8.428 8.590 14,411 -0.20(-2.28%)
Mar 14, 2016 8.760 8.790 8.760 8.790 19,136 -0.11(-1.24%)
Mar 11, 2016 8.830 8.900 8.820 8.900 22,309 +0.40(+4.71%)
Mar 10, 2016 8.550 8.550 8.370 8.500 11,235 -0.10(-1.16%)
Mar 09, 2016 8.630 8.730 8.570 8.600 8,206 +0.37(+4.50%)
Mar 08, 2016 8.440 8.440 8.230 8.230 42,162 -0.82(-9.06%)
Mar 07, 2016 9.030 9.070 9.000 9.050 24,797 +0.08(+0.89%)
Mar 04, 2016 8.730 9.010 8.730 8.970 37,710 +0.59(+7.04%)
Mar 03, 2016 8.250 8.380 8.250 8.380 63,720 +0.50(+6.35%)
Mar 02, 2016 7.800 7.880 7.750 7.880 33,306 +0.21(+2.74%)
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.