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 (%)
Jan 31, 2024 10.65 10.65 10.65 10.65 503 +0.11(+1.03%)
Jan 30, 2024 10.55 10.59 10.54 10.54 65,843 +0.43(+4.24%)
Jan 23, 2024 10.11 81 -0.03(-0.25%)
Jan 22, 2024 10.14 10.15 10.14 10.14 434 -0.08(-0.82%)
Jan 18, 2024 10.22 70 +0.06(+0.59%)
Jan 17, 2024 10.15 10.16 10.15 10.16 2,949 -0.22(-2.08%)
Jan 16, 2024 10.29 10.38 10.29 10.38 565 +0.04(+0.38%)
Jan 12, 2024 10.34 10.34 10.34 10.34 399 -0.20(-1.85%)
Jan 05, 2024 10.53 100 +0.03(+0.26%)
Jan 04, 2024 10.40 10.51 10.40 10.51 1,147 -0.27(-2.50%)
Jan 03, 2024 10.58 10.77 10.58 10.77 801 +0.08(+0.79%)
Jan 02, 2024 10.69 10.69 10.69 10.69 309 -0.01(-0.05%)
Dec 29, 2023 10.70 10.70 10.70 10.70 811 +0.36(+3.43%)
Dec 28, 2023 11.22 11.22 10.34 10.34 514 -0.16(-1.52%)
Dec 27, 2023 10.90 10.90 10.24 10.50 3,736 +0.29(+2.79%)
Dec 26, 2023 10.12 10.21 10.12 10.21 520 -0.59(-5.42%)
Dec 21, 2023 10.80 64 +0.13(+1.21%)
Dec 19, 2023 10.67 5 +0.07(+0.67%)
Dec 18, 2023 10.60 10.60 10.60 10.60 341 +0.31(+3.06%)
Dec 15, 2023 10.29 10.29 10.29 10.29 646 +0.04(+0.34%)
Dec 14, 2023 9.950 10.25 9.870 10.25 4,871 +0.30(+3.02%)
Dec 13, 2023 10.07 10.16 9.950 9.950 3,513 -0.23(-2.26%)
Dec 12, 2023 9.981 10.38 9.660 10.18 2,419 +0.56(+5.82%)
Dec 11, 2023 10.04 10.04 9.620 9.620 436 -0.80(-7.68%)
Dec 08, 2023 10.42 10.42 10.42 10.42 251 -0.02(-0.19%)
Dec 06, 2023 10.44 50 +0.29(+2.86%)
Dec 05, 2023 10.15 10.15 10.15 10.15 100 -0.10(-0.98%)
Dec 01, 2023 10.25 65 +0.05(+0.49%)
Nov 30, 2023 10.10 10.20 9.852 10.20 3,246 +0.55(+5.70%)
Nov 29, 2023 9.977 9.977 9.477 9.650 1,721 +0.17(+1.79%)
Nov 21, 2023 9.480 30 -0.10(-1.03%)
Nov 17, 2023 9.578 68 -0.02(-0.23%)
Nov 15, 2023 9.600 80 +0.35(+3.79%)
Nov 14, 2023 9.249 9.249 9.249 9.249 1,331 -0.00(-0.01%)
Nov 13, 2023 9.250 9.250 9.250 9.250 214 -0.05(-0.54%)
Nov 10, 2023 9.200 9.300 9.200 9.300 3,931 -0.23(-2.37%)
Nov 07, 2023 9.526 224 +0.01(+0.11%)
Nov 06, 2023 9.515 9.515 9.515 9.515 5,948 +0.62(+6.91%)
Nov 01, 2023 8.900 128 -0.57(-6.02%)
Oct 31, 2023 9.470 9.470 9.470 9.470 1,123 +0.60(+6.76%)
Oct 30, 2023 9.135 9.135 8.870 8.870 987 -0.06(-0.67%)
Oct 20, 2023 8.930 12 -0.22(-2.44%)
Oct 19, 2023 9.153 9.153 9.153 9.153 334 +0.00(+0.04%)
Oct 18, 2023 9.390 9.390 9.150 9.150 638 -0.28(-2.97%)
Oct 17, 2023 9.430 9.430 9.430 9.430 570 -0.11(-1.15%)
Oct 16, 2023 9.550 9.620 9.540 9.540 2,417 -0.39(-3.90%)
Oct 13, 2023 9.928 9.928 9.928 9.928 236 +0.28(+2.88%)
Oct 11, 2023 9.650 11 +0.26(+2.71%)
Oct 05, 2023 9.395 37 -0.11(-1.16%)
Oct 04, 2023 9.540 9.540 9.505 9.505 508 -0.20(-2.06%)
Oct 03, 2023 9.560 9.705 9.560 9.705 2,636 -0.15(-1.55%)
Oct 02, 2023 9.858 9.858 9.858 9.858 2,985 +0.30(+3.12%)
Sep 27, 2023 9.560 141 -0.29(-2.99%)
Sep 25, 2023 9.855 37 -0.40(-3.95%)
Sep 15, 2023 10.26 0 +0.27(+2.74%)
Sep 14, 2023 10.14 10.14 9.986 9.986 265 +0.08(+0.83%)
Sep 13, 2023 10.03 10.03 9.904 9.904 1,782 -0.12(-1.24%)
Sep 11, 2023 10.03 1 +0.03(+0.28%)
Sep 08, 2023 10.00 10.07 10.00 10.00 3,352 +0.38(+3.95%)
Sep 07, 2023 9.620 9.620 9.620 9.620 1,057 -0.44(-4.37%)
Sep 06, 2023 9.995 10.06 9.995 10.06 679 -0.35(-3.36%)
Sep 05, 2023 10.41 10.41 10.41 10.41 1,111 +0.01(+0.06%)
Sep 01, 2023 10.33 10.40 10.33 10.40 215 +0.15(+1.44%)
Aug 31, 2023 10.26 10.26 10.26 10.26 967 -0.23(-2.23%)
Aug 30, 2023 10.49 10.49 10.49 10.49 167 +0.31(+3.05%)
Aug 29, 2023 10.18 10.18 10.10 10.18 1,509 -0.03(-0.29%)
Aug 28, 2023 10.00 10.21 9.800 10.21 33,905 +0.44(+4.50%)
Aug 25, 2023 9.770 9.770 9.770 9.770 419 -0.32(-3.17%)
Aug 22, 2023 10.09 51 +0.02(+0.20%)
Aug 21, 2023 10.07 10.07 10.07 10.07 481 +0.01(+0.10%)
Aug 18, 2023 10.06 10.06 10.06 10.06 216 -0.01(-0.08%)
Aug 16, 2023 10.07 155 -0.02(-0.22%)
Aug 15, 2023 10.09 10.35 10.09 10.09 1,549 -0.34(-3.26%)
Aug 11, 2023 10.43 139 +0.14(+1.36%)
Aug 09, 2023 10.29 37 -0.33(-3.07%)
Aug 07, 2023 10.62 137 -0.11(-1.02%)
Aug 04, 2023 11.22 11.22 10.72 10.72 723 -0.10(-0.92%)
Aug 03, 2023 10.82 10.82 10.82 10.82 349 -0.06(-0.56%)
Aug 02, 2023 10.89 11.00 10.89 10.89 412 -0.11(-1.04%)
Aug 01, 2023 11.00 11.00 11.00 11.00 587 +0.42(+4.01%)
Jul 26, 2023 10.58 20 +0.33(+3.18%)
Jul 25, 2023 10.25 10.25 10.25 10.25 263 -0.17(-1.63%)
Jul 24, 2023 9.900 10.42 9.900 10.42 665 +0.22(+2.16%)
Jul 18, 2023 10.20 2 -0.10(-0.99%)
Jul 17, 2023 10.25 10.30 10.25 10.30 5,475 +0.04(+0.41%)
Jul 14, 2023 10.17 10.26 10.16 10.26 933 +0.10(+0.98%)
Jul 13, 2023 10.00 10.16 10.00 10.16 5,290 +0.19(+1.91%)
Jul 12, 2023 9.745 9.970 9.745 9.970 1,560 +0.43(+4.51%)
Jul 07, 2023 9.540 149 -0.38(-3.83%)
Jul 05, 2023 9.920 92 +0.07(+0.71%)
Jun 30, 2023 9.850 8 +0.00(+0.05%)
Jun 29, 2023 9.845 9.845 9.845 9.845 130 +0.03(+0.25%)
Jun 23, 2023 9.820 16 -0.06(-0.61%)
Jun 22, 2023 9.872 9.880 9.872 9.880 638 +0.00(+0.03%)
Jun 21, 2023 9.877 9.877 9.877 9.877 344 +0.38(+3.97%)
Jun 20, 2023 10.14 10.14 9.400 9.500 650 -0.89(-8.57%)
Jun 16, 2023 10.40 10.40 10.39 10.39 732 -0.06(-0.57%)
Jun 15, 2023 10.45 10.45 10.00 10.45 15,029 +0.78(+8.08%)
May 08, 2023 9.800 9.800 9.669 9.669 623 -0.01(-0.06%)
May 05, 2023 9.675 9.675 9.675 9.675 273 -0.00(-0.05%)
May 04, 2023 9.700 9.710 9.680 9.680 1,710 +0.13(+1.41%)
May 03, 2023 9.620 9.620 9.516 9.545 919 +0.28(+2.97%)
May 02, 2023 9.250 9.270 9.170 9.270 1,195 -0.01(-0.15%)
May 01, 2023 9.350 9.360 9.280 9.284 8,450 -0.01(-0.12%)
Apr 28, 2023 9.329 9.329 9.221 9.295 685 +0.16(+1.76%)
Apr 27, 2023 9.120 9.134 9.120 9.134 2,435 -0.49(-5.09%)
Apr 26, 2023 9.624 9.624 9.624 9.624 651 +0.27(+2.93%)
Apr 25, 2023 9.370 9.447 9.350 9.350 776 -0.20(-2.09%)
Apr 24, 2023 9.600 9.600 9.470 9.550 874 -0.05(-0.52%)
Apr 21, 2023 9.550 9.600 9.550 9.600 1,098 +0.36(+3.90%)
Apr 19, 2023 9.240 237 +0.17(+1.87%)
Apr 18, 2023 9.070 9.070 9.070 9.070 710 +0.07(+0.78%)
Apr 17, 2023 8.965 9.000 8.947 9.000 1,466 +0.25(+2.86%)
Apr 14, 2023 8.850 8.880 8.750 8.750 2,839 -0.12(-1.35%)
Apr 13, 2023 8.820 8.870 8.820 8.870 6,811 +0.11(+1.26%)
Apr 12, 2023 8.799 8.800 8.760 8.760 459 -0.11(-1.23%)
Apr 11, 2023 8.740 8.869 8.740 8.869 1,290 +0.21(+2.42%)
Apr 10, 2023 8.680 8.750 8.660 8.660 3,634 -0.09(-1.03%)
Apr 06, 2023 8.690 8.750 8.690 8.750 2,555 +0.02(+0.23%)
Apr 05, 2023 8.720 8.840 8.720 8.730 1,372 -0.10(-1.13%)
Apr 04, 2023 8.800 8.890 8.800 8.830 4,164 +0.23(+2.67%)
Apr 03, 2023 8.650 8.690 8.580 8.600 19,893 +0.15(+1.78%)
Mar 31, 2023 9.360 9.360 8.440 8.450 24,154 -1.55(-15.50%)
Mar 30, 2023 11.50 11.50 10.00 10.00 797 -1.50(-13.04%)
Mar 29, 2023 11.49 11.50 11.40 11.50 1,638 +0.00(+0.00%)
Mar 28, 2023 11.50 11.50 9.441 11.50 2,595 +0.27(+2.40%)
Mar 27, 2023 9.930 11.23 9.930 11.23 2,548 +1.96(+21.12%)
Mar 24, 2023 9.272 9.272 9.272 9.272 359 -1.28(-12.12%)
Mar 23, 2023 10.55 10.55 10.55 10.55 191 +0.61(+6.14%)
Mar 21, 2023 9.940 81 -1.11(-10.05%)
Mar 17, 2023 11.05 171 -0.05(-0.45%)
Mar 16, 2023 11.10 11.10 11.10 11.10 687 +0.49(+4.62%)
Mar 15, 2023 10.61 10.61 10.44 10.61 211 -0.39(-3.53%)
Mar 14, 2023 10.80 11.00 10.53 11.00 9,930 +0.99(+9.87%)
Mar 13, 2023 9.890 11.00 8.890 10.01 6,036 -0.38(-3.66%)
Mar 10, 2023 8.920 10.39 8.920 10.39 589 +0.25(+2.47%)
Mar 09, 2023 11.00 11.00 9.100 10.14 7,466 -0.86(-7.82%)
Mar 07, 2023 8.670 8.670 8.670 11.00 391 +0.62(+5.92%)
Mar 06, 2023 10.38 10.38 10.38 10.38 278 -0.42(-3.84%)
Mar 03, 2023 10.80 10.80 10.80 10.80 307 +0.32(+3.05%)
Mar 02, 2023 9.880 10.57 9.813 10.48 7,056 -0.72(-6.43%)
Mar 01, 2023 10.01 11.20 10.00 11.20 14,728 +0.96(+9.37%)
Feb 27, 2023 10.24 76 -0.84(-7.58%)
Feb 23, 2023 11.08 37 +0.29(+2.69%)
Feb 22, 2023 10.95 10.95 10.79 10.79 955 +0.22(+2.08%)
Feb 21, 2023 10.52 10.57 10.52 10.57 1,051 +0.01(+0.09%)
Feb 16, 2023 10.56 0 +0.06(+0.57%)
Feb 15, 2023 10.70 10.70 10.50 10.50 649 -0.11(-0.99%)
Feb 14, 2023 10.52 10.61 10.52 10.61 427 +0.07(+0.62%)
Feb 10, 2023 10.54 37 +0.01(+0.09%)
Feb 09, 2023 10.73 10.75 10.53 10.53 729 -0.17(-1.54%)
Feb 08, 2023 10.80 10.80 10.70 10.70 1,145 -0.12(-1.16%)
Feb 07, 2023 10.74 10.82 10.62 10.82 473 -0.04(-0.37%)
Feb 06, 2023 10.97 10.97 10.84 10.86 2,347 -0.30(-2.69%)
Feb 03, 2023 11.16 11.16 11.16 11.16 208 -0.54(-4.57%)
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.