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

Keppel Corp Ltd ADR (OP: KPELY )

9.960 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 21, 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, 2022 10.00 10.08 9.970 10.04 12,707 +0.03(+0.30%)
May 27, 2022 10.00 10.01 10.00 10.01 4,096 +0.18(+1.83%)
May 26, 2022 9.830 9.830 9.830 9.830 158 +0.11(+1.13%)
May 25, 2022 9.840 9.920 9.720 9.720 560 -0.20(-1.98%)
May 23, 2022 9.917 0 +0.09(+0.95%)
May 20, 2022 9.823 9.823 9.823 9.823 382 -0.09(-0.88%)
May 19, 2022 9.910 9.910 9.910 9.910 477 +0.29(+3.01%)
May 18, 2022 9.640 9.740 9.620 9.620 1,700 +0.12(+1.26%)
May 13, 2022 9.500 0 +0.03(+0.35%)
May 11, 2022 9.467 120 +0.09(+0.93%)
May 10, 2022 9.470 9.470 9.380 9.380 1,644 -0.09(-0.95%)
May 09, 2022 9.800 9.800 9.470 9.470 4,199 -0.59(-5.86%)
May 04, 2022 10.06 50 +0.22(+2.26%)
May 03, 2022 9.721 9.838 9.721 9.838 231 -0.16(-1.62%)
May 02, 2022 9.900 10.00 9.900 10.00 1,080 +0.20(+2.04%)
Apr 29, 2022 10.00 10.00 9.800 9.800 398 -0.18(-1.80%)
Apr 28, 2022 9.760 9.980 9.750 9.980 3,301 +0.06(+0.60%)
Apr 27, 2022 9.550 9.920 9.550 9.920 1,800 +0.26(+2.69%)
Apr 25, 2022 9.660 51 -0.24(-2.42%)
Apr 22, 2022 9.900 9.900 9.900 9.900 200 +0.08(+0.81%)
Apr 21, 2022 9.850 9.850 9.820 9.820 768 -0.02(-0.20%)
Apr 19, 2022 9.840 39 +0.22(+2.30%)
Apr 18, 2022 9.850 9.850 9.619 9.619 755 -0.23(-2.35%)
Apr 14, 2022 9.830 9.850 9.680 9.850 794 +0.27(+2.82%)
Apr 11, 2022 9.580 190 +0.00(+0.00%)
Apr 08, 2022 9.580 9.580 9.580 9.580 9,666 +0.02(+0.21%)
Apr 07, 2022 9.560 9.560 9.560 9.560 294 +0.01(+0.10%)
Apr 04, 2022 9.550 0 +0.01(+0.13%)
Mar 29, 2022 9.538 0 +0.07(+0.71%)
Mar 28, 2022 9.750 9.750 9.470 9.470 1,262 -0.19(-2.00%)
Mar 24, 2022 9.663 0 +0.17(+1.82%)
Mar 23, 2022 9.500 9.500 9.430 9.490 919 -0.16(-1.66%)
Mar 22, 2022 9.650 9.650 9.650 9.650 397 +0.03(+0.30%)
Mar 21, 2022 9.470 9.621 9.470 9.621 2,662 +0.37(+4.01%)
Mar 18, 2022 9.250 9.300 9.250 9.250 1,679 +0.14(+1.51%)
Mar 17, 2022 9.109 9.112 9.109 9.112 448 -0.14(-1.49%)
Mar 16, 2022 9.250 9.250 9.250 9.250 432 +0.29(+3.18%)
Mar 15, 2022 8.965 8.965 8.965 8.965 146 -0.23(-2.45%)
Mar 14, 2022 8.865 9.190 8.865 9.190 336 +0.03(+0.33%)
Mar 11, 2022 9.150 9.160 8.945 9.160 5,042 +0.16(+1.78%)
Mar 10, 2022 8.797 9.000 8.797 9.000 308 -0.01(-0.11%)
Mar 09, 2022 8.550 9.180 8.550 9.010 5,691 +0.24(+2.80%)
Mar 07, 2022 8.765 10 +0.13(+1.56%)
Mar 03, 2022 8.630 0 -0.23(-2.60%)
Mar 02, 2022 9.110 9.110 8.740 8.860 5,301 +0.18(+2.07%)
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.