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

Keppel Corp Ltd ADR (OP: KPELY )

10.14 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 12, 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 (%)
Feb 28, 2017 9.760 9.840 9.760 9.785 8,440 -0.10(-0.96%)
Feb 27, 2017 9.900 10.01 9.750 9.880 6,560 -0.02(-0.20%)
Feb 24, 2017 9.670 9.900 9.670 9.900 9,918 -0.04(-0.45%)
Feb 23, 2017 9.820 9.970 9.820 9.945 22,405 +0.37(+3.81%)
Feb 22, 2017 9.530 9.590 9.480 9.580 8,107 +0.28(+3.01%)
Feb 21, 2017 9.120 9.370 9.120 9.300 5,323 -0.05(-0.59%)
Feb 17, 2017 9.355 9.355 9.355 0 +0.16(+1.68%)
Feb 16, 2017 9.160 9.210 9.160 9.200 3,667 +0.07(+0.77%)
Feb 15, 2017 9.110 9.140 9.070 9.130 7,482 +0.09(+0.94%)
Feb 14, 2017 8.960 9.050 8.950 9.045 7,910 -0.12(-1.36%)
Feb 13, 2017 9.000 9.170 9.000 9.170 7,549 +0.19(+2.06%)
Feb 10, 2017 8.910 9.000 8.910 8.985 5,524 +0.08(+0.96%)
Feb 09, 2017 8.880 8.900 8.850 8.900 3,596 +0.10(+1.14%)
Feb 08, 2017 8.800 8.800 8.760 8.800 1,124 -0.10(-1.12%)
Feb 07, 2017 8.840 8.900 8.840 8.900 831 +0.04(+0.45%)
Feb 06, 2017 8.765 8.860 8.730 8.860 2,089 -0.15(-1.66%)
Feb 03, 2017 8.950 9.010 8.950 9.010 1,799 +0.06(+0.67%)
Feb 02, 2017 8.860 8.950 8.860 8.950 1,988 +0.09(+1.02%)
Feb 01, 2017 8.902 8.902 8.840 8.860 4,402 +0.01(+0.11%)
Jan 31, 2017 8.820 8.860 8.780 8.850 163,456 -0.01(-0.11%)
Jan 30, 2017 8.880 8.880 8.810 8.860 10,726 +0.04(+0.51%)
Jan 27, 2017 8.880 8.890 8.815 8.815 3,324 -0.24(-2.60%)
Jan 26, 2017 8.950 9.050 8.900 9.050 4,665 +0.05(+0.56%)
Jan 25, 2017 8.980 9.000 8.892 9.000 8,632 -0.06(-0.66%)
Jan 24, 2017 8.930 9.060 8.930 9.060 3,730 +0.22(+2.49%)
Jan 23, 2017 8.880 8.920 8.780 8.840 17,978 +0.09(+1.03%)
Jan 20, 2017 8.670 8.750 8.670 8.750 3,908 +0.13(+1.51%)
Jan 19, 2017 8.650 8.650 8.570 8.620 4,945 -0.03(-0.29%)
Jan 18, 2017 8.630 8.702 8.600 8.645 30,869 +0.05(+0.64%)
Jan 17, 2017 8.450 8.590 8.450 8.590 3,164 -0.06(-0.69%)
Jan 13, 2017 8.650 8.650 8.650 0 -0.01(-0.17%)
Jan 12, 2017 8.790 8.790 8.634 8.665 10,525 +0.00(+0.06%)
Jan 11, 2017 8.600 8.660 8.580 8.660 8,401 +0.08(+0.93%)
Jan 10, 2017 8.430 8.580 8.430 8.580 5,425 +0.14(+1.72%)
Jan 09, 2017 8.400 8.450 8.400 8.435 5,646 +0.07(+0.84%)
Jan 06, 2017 8.410 8.410 8.350 8.365 2,088 +0.01(+0.06%)
Jan 05, 2017 8.300 8.360 8.300 8.360 21,889 +0.22(+2.70%)
Jan 04, 2017 8.100 8.160 8.100 8.140 16,844 +0.12(+1.50%)
Jan 03, 2017 8.000 8.044 7.990 8.020 4,811 +0.02(+0.25%)
Dec 30, 2016 8.000 8.000 8.000 0 -0.07(-0.87%)
Dec 29, 2016 7.900 8.100 7.900 8.070 17,099 +0.08(+1.00%)
Dec 28, 2016 8.020 8.020 7.980 7.990 18,081 -0.04(-0.44%)
Dec 27, 2016 7.990 8.070 7.990 8.025 3,089 +0.01(+0.06%)
Dec 23, 2016 8.020 8.020 8.020 0 -0.01(-0.06%)
Dec 22, 2016 8.010 8.060 8.010 8.025 26,113 -0.15(-1.83%)
Dec 21, 2016 8.180 8.210 8.156 8.175 6,572 -0.12(-1.51%)
Dec 20, 2016 8.400 8.400 8.290 8.300 12,151 +0.00(+0.00%)
Dec 19, 2016 8.300 8.300 8.300 8.300 1,984 -0.02(-0.24%)
Dec 16, 2016 8.390 8.390 8.290 8.320 4,239 -0.14(-1.65%)
Dec 15, 2016 8.470 8.490 8.450 8.460 6,218 -0.09(-1.05%)
Dec 14, 2016 8.750 8.850 8.550 8.550 18,321 -0.33(-3.72%)
Dec 13, 2016 8.810 8.880 8.800 8.880 18,539 +0.08(+0.91%)
Dec 12, 2016 8.700 8.872 8.700 8.800 17,012 +0.41(+4.89%)
Dec 09, 2016 8.350 8.390 8.350 8.390 3,496 +0.00(+0.00%)
Dec 08, 2016 8.318 8.390 8.310 8.390 11,847 +0.01(+0.06%)
Dec 07, 2016 8.350 8.420 8.350 8.385 4,166 +0.05(+0.66%)
Dec 06, 2016 8.363 8.380 8.330 8.330 8,881 -0.05(-0.60%)
Dec 05, 2016 8.350 8.410 8.320 8.380 9,579 +0.01(+0.12%)
Dec 02, 2016 8.420 8.420 8.340 8.370 15,860 +0.14(+1.70%)
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.