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 29, 2020 8.290 8.290 8.250 8.250 1,000 -0.06(-0.72%)
May 28, 2020 8.360 8.445 8.310 8.310 1,716 +0.01(+0.12%)
May 27, 2020 8.420 8.465 8.300 8.300 1,703 -0.19(-2.30%)
May 26, 2020 8.454 8.495 8.310 8.495 852 +0.28(+3.47%)
May 22, 2020 8.210 8.210 8.210 8.210 500 -0.17(-2.03%)
May 21, 2020 8.300 8.580 8.300 8.380 1,441 -0.17(-1.98%)
May 20, 2020 8.575 8.575 8.549 8.549 879 +0.02(+0.22%)
May 19, 2020 8.510 8.580 8.510 8.530 4,904 -0.13(-1.56%)
May 18, 2020 8.650 8.665 8.640 8.665 6,602 +0.41(+5.03%)
May 15, 2020 8.290 8.290 8.250 8.250 200 -0.06(-0.78%)
May 14, 2020 8.355 8.355 8.310 8.315 1,015 -0.04(-0.42%)
May 13, 2020 8.445 8.445 8.350 8.350 869 -0.22(-2.57%)
May 12, 2020 8.490 8.575 8.460 8.570 3,142 +0.10(+1.12%)
May 11, 2020 8.370 8.475 8.370 8.475 1,105 +0.03(+0.30%)
May 08, 2020 8.550 8.550 8.450 8.450 2,100 +0.08(+0.96%)
May 07, 2020 8.300 8.405 8.300 8.370 5,654 +0.07(+0.84%)
May 06, 2020 8.300 8.300 8.300 8.300 1,199 -0.03(-0.36%)
May 05, 2020 8.250 8.500 8.250 8.330 3,096 +0.18(+2.15%)
May 04, 2020 8.130 8.155 8.130 8.155 2,367 -0.07(-0.79%)
May 01, 2020 8.320 8.320 8.090 8.220 4,000 -0.11(-1.32%)
Apr 30, 2020 8.509 8.509 8.270 8.330 2,404 -0.12(-1.42%)
Apr 29, 2020 8.408 8.450 8.408 8.450 677 -0.07(-0.82%)
Apr 28, 2020 8.550 8.630 8.440 8.520 5,534 +0.34(+4.16%)
Apr 27, 2020 8.020 8.180 8.020 8.180 10,235 +0.22(+2.76%)
Apr 24, 2020 7.960 7.985 7.960 7.960 2,000 +0.18(+2.31%)
Apr 23, 2020 7.940 7.940 7.780 7.780 1,915 -0.13(-1.64%)
Apr 22, 2020 7.920 7.955 7.910 7.910 4,030 +0.18(+2.33%)
Apr 21, 2020 7.770 7.770 7.730 7.730 7,614 -0.33(-4.09%)
Apr 20, 2020 7.810 8.060 7.810 8.060 3,792 +0.27(+3.47%)
Apr 17, 2020 7.850 7.870 7.774 7.790 4,400 -0.07(-0.89%)
Apr 16, 2020 7.915 7.915 7.860 7.860 4,456 +0.14(+1.81%)
Apr 15, 2020 7.676 7.735 7.676 7.720 4,064 -0.23(-2.84%)
Apr 14, 2020 7.960 8.035 7.930 7.946 14,324 +0.15(+1.87%)
Apr 13, 2020 7.880 8.020 7.780 7.800 2,659 -0.42(-5.11%)
Apr 09, 2020 8.037 8.220 8.000 8.220 1,100 +0.44(+5.66%)
Apr 08, 2020 7.730 7.813 7.730 7.780 2,934 -0.06(-0.77%)
Apr 07, 2020 7.920 7.949 7.840 7.840 6,698 +0.17(+2.26%)
Apr 06, 2020 7.640 7.705 7.640 7.667 14,115 +0.11(+1.41%)
Apr 03, 2020 7.310 7.560 7.310 7.560 1,400 -0.09(-1.18%)
Apr 02, 2020 7.655 7.655 7.550 7.650 6,215 +0.42(+5.81%)
Apr 01, 2020 7.180 7.230 7.180 7.230 2,544 -0.09(-1.20%)
Mar 31, 2020 6.990 7.500 6.990 7.317 11,781 -0.14(-1.91%)
Mar 30, 2020 7.600 7.600 7.100 7.460 14,428 +0.05(+0.67%)
Mar 27, 2020 7.530 7.790 7.390 7.410 5,700 -0.38(-4.88%)
Mar 26, 2020 7.090 7.890 7.090 7.790 5,618 +0.80(+11.50%)
Mar 25, 2020 7.230 7.230 6.960 6.987 2,916 -0.17(-2.35%)
Mar 24, 2020 7.010 7.300 6.770 7.155 16,593 +0.61(+9.27%)
Mar 23, 2020 6.560 6.710 6.530 6.548 5,699 -0.36(-5.24%)
Mar 20, 2020 6.870 7.030 6.850 6.910 5,500 +0.06(+0.88%)
Mar 19, 2020 6.601 6.850 6.601 6.850 7,101 +0.23(+3.47%)
Mar 18, 2020 7.060 7.060 6.560 6.620 6,739 -0.57(-7.93%)
Mar 17, 2020 6.890 7.300 6.890 7.190 18,570 +0.20(+2.86%)
Mar 16, 2020 7.230 7.290 6.970 6.990 6,756 -0.25(-3.45%)
Mar 13, 2020 7.370 7.375 7.220 7.240 10,100 +0.29(+4.10%)
Mar 12, 2020 7.290 7.290 6.770 6.955 4,319 -0.96(-12.18%)
Mar 11, 2020 8.036 8.036 7.790 7.920 1,509 -0.20(-2.46%)
Mar 10, 2020 8.070 8.175 8.070 8.120 7,918 +0.11(+1.37%)
Mar 09, 2020 8.033 8.080 7.980 8.010 5,665 -0.95(-10.60%)
Mar 06, 2020 8.960 8.960 8.960 8.960 200 -0.07(-0.78%)
Mar 05, 2020 9.020 9.030 8.870 9.030 679 -0.18(-1.95%)
Mar 04, 2020 9.210 9.210 9.210 9.210 353 +0.05(+0.55%)
Mar 03, 2020 9.210 9.300 9.160 9.160 41,198 +0.01(+0.11%)
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.