Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2021		8.099	8.099	8.099	270	+0.20(+2.52%)
May 26, 2021	7.887	7.900	7.887	7.900	3,139	+0.07(+0.89%)
May 21, 2021		7.830	7.830	7.830	0	-0.06(-0.80%)
May 20, 2021	7.860	7.893	7.860	7.893	530	+0.14(+1.85%)
May 19, 2021	7.750	7.750	7.750	7.750	559	-0.15(-1.90%)
May 18, 2021	8.010	8.010	7.900	7.900	297	+0.20(+2.60%)
May 14, 2021		7.700	7.700	7.700	0	+0.00(+0.00%)
May 13, 2021	7.830	7.830	7.700	7.700	7,900	-0.10(-1.35%)
May 12, 2021	7.900	7.905	7.805	7.805	9,346	-0.22(-2.74%)
May 11, 2021	8.025	8.105	8.025	8.025	760	+0.10(+1.20%)
May 10, 2021	7.930	7.930	7.930	7.930	150	-0.04(-0.47%)
May 07, 2021	7.967	8.000	7.967	7.967	1,826	+0.12(+1.49%)
May 06, 2021	7.910	7.910	7.850	7.850	270	-0.04(-0.51%)
May 05, 2021	7.660	7.890	7.660	7.890	1,056	+0.07(+0.90%)
May 04, 2021	7.800	7.880	7.800	7.820	2,181	-0.15(-1.88%)
May 03, 2021	7.710	8.055	7.710	7.970	2,207	-0.19(-2.33%)
Apr 30, 2021		8.160	8.160	8.160	206	+0.00(+0.00%)
Apr 29, 2021	8.160	8.160	8.160	8.160	422	-0.14(-1.69%)
Apr 28, 2021	8.230	8.300	8.070	8.300	1,065	+0.11(+1.34%)
Apr 27, 2021	8.190	8.190	8.190	8.190	265	+0.25(+3.15%)
Apr 26, 2021		7.940	7.940	7.940	5	+0.00(+0.00%)
Apr 23, 2021		7.940	7.940	7.940	3	+0.00(+0.00%)
Apr 22, 2021	8.150	8.150	7.940	7.940	704	-0.06(-0.75%)
Apr 21, 2021	8.000	8.000	8.000	8.000	180	-0.26(-3.15%)
Apr 20, 2021		8.260	8.260	8.260	99	+0.00(+0.00%)
Apr 19, 2021	8.190	8.290	8.190	8.260	1,272	+0.16(+2.04%)
Apr 16, 2021	8.150	8.150	8.095	8.095	800	-0.07(-0.92%)
Apr 15, 2021	8.110	8.170	8.110	8.170	246	+0.00(+0.00%)
Apr 14, 2021	8.170	8.170	8.170	8.170	181	+0.08(+0.99%)
Apr 13, 2021	8.090	8.090	8.090	8.090	520	+0.09(+1.12%)
Apr 09, 2021		8.000	8.000	8.000	0	-0.14(-1.72%)
Apr 08, 2021	8.100	8.140	8.100	8.140	3,839	+0.10(+1.24%)
Apr 07, 2021	8.040	8.040	8.040	8.040	141	-0.13(-1.59%)
Apr 06, 2021	8.175	8.175	8.170	8.170	1,582	+0.02(+0.26%)
Apr 05, 2021	8.130	8.160	8.130	8.149	1,051	+0.12(+1.55%)
Apr 01, 2021	8.025	8.025	8.025	8.025	200	+0.12(+1.58%)
Mar 31, 2021		7.900	7.900	7.900	25	+0.00(+0.00%)
Mar 30, 2021	7.770	7.900	7.770	7.900	359	+0.13(+1.67%)
Mar 29, 2021	7.945	7.945	7.740	7.770	3,751	+0.00(+0.00%)
Mar 26, 2021	7.780	7.780	7.770	7.770	600	+0.10(+1.30%)
Mar 25, 2021	7.670	7.670	7.670	7.670	185	-0.03(-0.39%)
Mar 24, 2021	7.741	7.840	7.700	7.700	2,604	+0.05(+0.65%)
Mar 23, 2021	7.650	7.650	7.450	7.650	2,088	+0.07(+0.92%)
Mar 22, 2021		7.580	7.580	7.580	257	+0.00(+0.00%)
Mar 19, 2021		7.580	7.580	7.580	1	+0.00(+0.00%)
Mar 18, 2021	7.630	7.680	7.580	7.580	2,061	-0.01(-0.13%)
Mar 17, 2021	7.590	7.590	7.588	7.590	529	-0.05(-0.72%)
Mar 16, 2021	7.645	7.645	7.645	7.645	552	+0.03(+0.46%)
Mar 15, 2021	7.990	7.990	7.610	7.610	1,283	-0.05(-0.68%)
Mar 12, 2021	8.000	8.000	7.662	7.662	1,100	-0.12(-1.50%)
Mar 11, 2021	7.779	7.779	7.779	7.779	536	-0.02(-0.27%)
Mar 10, 2021		7.800	7.800	7.800	1	+0.00(+0.00%)
Mar 09, 2021	7.810	7.810	7.800	7.800	558	-0.06(-0.76%)
Mar 08, 2021	7.850	7.860	7.680	7.860	958	+0.12(+1.52%)
Mar 05, 2021	7.660	7.742	7.660	7.742	400	+0.12(+1.60%)
Mar 04, 2021	7.700	7.770	7.620	7.620	411	+0.01(+0.13%)
Mar 03, 2021	7.610	7.610	7.610	7.610	168	-0.08(-1.01%)
Mar 02, 2021	7.560	7.688	7.560	7.688	846	+0.17(+2.23%)
Mar 01, 2021	7.520	7.520	7.520	7.520	359	-0.04(-0.53%)
Feb 26, 2021	7.500	7.560	7.445	7.560	800	+0.03(+0.40%)
Feb 25, 2021	7.700	7.700	7.530	7.530	5,225	-0.22(-2.84%)
Feb 24, 2021	7.750	7.750	7.750	7.750	203	+0.27(+3.61%)
Feb 23, 2021		7.480	7.480	7.480	87	+0.00(+0.00%)
Feb 22, 2021	7.480	7.750	7.480	7.480	1,463	-0.13(-1.71%)
Feb 19, 2021	7.610	7.610	7.610	7.610	100	+0.03(+0.33%)
Feb 18, 2021	7.550	7.585	7.550	7.585	1,262	-0.12(-1.49%)
Feb 17, 2021	7.700	7.700	7.600	7.700	1,052	-0.06(-0.77%)
Feb 16, 2021	7.715	7.760	7.715	7.760	2,492	+0.08(+1.06%)
Feb 12, 2021		7.678	7.678	7.678	1	+0.00(+0.00%)
Feb 11, 2021	7.678	7.678	7.678	7.678	146	+0.11(+1.43%)
Feb 10, 2021	7.570	7.570	7.570	7.570	300	+0.07(+0.93%)
Feb 09, 2021		7.500	7.500	7.500	76	+0.00(+0.00%)
Feb 08, 2021	7.575	7.575	7.500	7.500	1,361	-0.05(-0.61%)
Feb 05, 2021		7.546	7.546	7.546	76	+0.00(+0.00%)
Feb 04, 2021	7.495	7.546	7.430	7.546	2,480	-0.04(-0.51%)
Feb 03, 2021	7.480	7.585	7.480	7.585	1,290	+0.01(+0.20%)
Feb 02, 2021	7.570	7.570	7.570	7.570	140	+0.29(+3.98%)
Feb 01, 2021	7.270	7.280	7.270	7.280	2,359	-0.33(-4.34%)
Jan 29, 2021	7.613	7.850	7.610	7.610	900	-0.61(-7.48%)
Jan 28, 2021	8.310	8.310	8.225	8.225	1,689	-0.09(-1.02%)
Jan 27, 2021	8.310	8.310	8.310	8.310	148	+0.04(+0.48%)
Jan 26, 2021		8.270	8.270	8.270	106	+0.00(+0.00%)
Jan 25, 2021	8.270	8.270	8.270	8.270	203	-0.16(-1.90%)
Jan 22, 2021	8.560	8.560	8.430	8.430	600	-0.10(-1.17%)
Jan 21, 2021		8.530	8.530	8.530	72	+0.00(+0.00%)
Jan 20, 2021	8.550	8.615	8.530	8.530	2,857	+0.02(+0.24%)
Jan 19, 2021	8.510	8.510	8.510	8.510	2,000	+0.12(+1.43%)
Jan 15, 2021	8.240	8.500	8.240	8.390	600	-0.12(-1.41%)
Jan 14, 2021	8.440	8.575	8.440	8.510	2,008	-0.02(-0.23%)
Jan 13, 2021	8.530	8.530	8.530	8.530	425	+0.08(+0.95%)
Jan 12, 2021	8.620	8.620	8.450	8.450	2,386	+0.07(+0.84%)
Jan 11, 2021	8.380	8.380	8.380	8.380	211	-0.02(-0.24%)
Jan 08, 2021	8.400	8.400	8.400	8.400	300	+0.15(+1.81%)
Jan 07, 2021	8.313	8.313	8.251	8.251	3,502	-0.01(-0.17%)
Jan 06, 2021	8.265	8.265	8.265	8.265	262	+0.10(+1.16%)
Jan 05, 2021	8.200	8.220	8.170	8.170	829	+0.13(+1.62%)
Jan 04, 2021	8.070	8.070	8.040	8.040	2,483	+0.10(+1.26%)
Dec 31, 2020		7.940	7.940	7.940	1,024	-0.02(-0.25%)
Dec 30, 2020	8.100	8.100	7.960	7.960	1,024	-0.14(-1.73%)
Dec 29, 2020	8.120	8.134	8.100	8.100	1,677	+0.03(+0.37%)
Dec 28, 2020	7.996	8.070	7.996	8.070	3,762	+0.00(+0.00%)
Dec 24, 2020	8.110	8.110	8.070	8.070	600	+0.16(+2.01%)
Dec 23, 2020		7.911	7.911	7.911	12	+0.00(+0.00%)
Dec 22, 2020	7.810	8.160	7.810	7.911	506	-0.27(-3.33%)
Dec 21, 2020	8.010	8.183	8.000	8.183	1,668	-0.03(-0.33%)
Dec 18, 2020	8.094	8.210	8.050	8.210	7,200	+0.09(+1.11%)
Dec 17, 2020	7.910	8.120	7.910	8.120	2,949	+0.12(+1.50%)
Dec 16, 2020	8.060	8.060	7.780	8.000	1,667	+0.16(+2.04%)
Dec 15, 2020		7.840	7.840	7.840	59	+0.00(+0.00%)
Dec 14, 2020	7.843	7.910	7.750	7.840	1,601	+0.22(+2.83%)
Dec 11, 2020	7.610	7.624	7.610	7.624	5,500	-0.10(-1.24%)
Dec 10, 2020	7.830	7.830	7.720	7.720	9,844	+0.02(+0.26%)
Dec 09, 2020	7.700	7.700	7.700	7.700	332	-0.11(-1.42%)
Dec 08, 2020	7.835	7.835	7.811	7.811	661	+0.07(+0.92%)
Dec 07, 2020	7.740	7.740	7.740	7.740	463	-0.20(-2.55%)
Dec 04, 2020	7.840	7.942	7.840	7.942	500	+0.27(+3.55%)
Dec 03, 2020	7.620	7.670	7.620	7.670	875	+0.02(+0.26%)
Dec 02, 2020		7.650	7.650	7.650	142	+0.00(+0.00%)
Dec 01, 2020	7.650	7.650	7.650	7.650	1,107	+0.29(+3.94%)
Nov 30, 2020	7.720	7.860	7.350	7.360	1,779	-0.58(-7.30%)
Nov 27, 2020	7.825	7.940	7.825	7.940	400	+0.18(+2.32%)
Nov 25, 2020	7.760	7.760	7.760	7.760	900	-0.10(-1.27%)
Nov 24, 2020	7.930	7.930	7.860	7.860	1,131	+0.26(+3.41%)
Nov 20, 2020		7.601	7.601	7.601	0	+0.16(+2.16%)
Nov 19, 2020	7.430	7.440	7.430	7.440	1,122	-0.13(-1.72%)
Nov 18, 2020	7.540	7.570	7.540	7.570	233	+0.13(+1.75%)
Nov 17, 2020		7.440	7.440	7.440	136	+0.00(+0.00%)
Nov 16, 2020	7.260	7.440	7.260	7.440	1,841	+0.28(+3.91%)
Nov 13, 2020	7.165	7.205	7.160	7.160	2,900	-0.01(-0.14%)
Nov 12, 2020	7.170	7.170	7.170	7.170	335	-0.01(-0.14%)
Nov 10, 2020		7.180	7.180	7.180	0	+0.17(+2.43%)
Nov 09, 2020	7.030	7.230	7.010	7.010	9,633	+0.08(+1.23%)
Nov 05, 2020		6.925	6.925	6.925	0	+0.30(+4.61%)
Nov 04, 2020	6.590	6.698	6.590	6.620	3,235	+0.18(+2.80%)
Nov 03, 2020	6.440	6.440	6.440	6.440	792	+0.16(+2.55%)
Nov 02, 2020	6.307	6.393	6.231	6.280	3,330	-0.17(-2.56%)
Oct 30, 2020	6.360	6.580	6.360	6.445	5,100	+0.20(+3.12%)
Oct 29, 2020	6.204	6.250	6.190	6.250	6,062	-0.03(-0.48%)
Oct 28, 2020	6.399	6.410	6.250	6.280	2,033	-0.23(-3.53%)
Oct 27, 2020	6.510	6.510	6.510	6.510	1,451	+0.03(+0.46%)
Oct 26, 2020	6.480	6.480	6.480	6.480	369	-0.11(-1.67%)
Oct 23, 2020	6.540	6.590	6.540	6.590	1,100	-0.02(-0.30%)
Oct 22, 2020	6.588	6.610	6.588	6.610	734	+0.07(+1.03%)
Oct 21, 2020	6.572	6.572	6.520	6.543	3,078	-0.11(-1.62%)
Oct 20, 2020	6.610	6.690	6.610	6.650	2,122	+0.07(+1.06%)
Oct 19, 2020	6.778	6.778	6.580	6.580	8,013	-0.11(-1.71%)
Oct 16, 2020	6.647	6.695	6.647	6.695	5,700	+0.10(+1.55%)
Oct 15, 2020	6.630	6.630	6.593	6.593	3,146	-0.02(-0.26%)
Oct 14, 2020	6.615	6.615	6.500	6.610	3,382	-0.03(-0.45%)
Oct 13, 2020	6.630	6.680	6.590	6.640	10,024	-0.07(-1.04%)
Oct 12, 2020	6.730	6.730	6.660	6.710	3,773	+0.11(+1.67%)
Oct 09, 2020	6.585	6.710	6.585	6.600	11,600	+0.06(+0.99%)
Oct 08, 2020	6.370	6.550	6.330	6.535	5,381	-0.01(-0.23%)
Oct 07, 2020	6.540	6.620	6.540	6.550	3,052	+0.06(+0.92%)
Oct 06, 2020	6.490	6.520	6.450	6.490	6,410	+0.01(+0.11%)
Oct 05, 2020	6.400	6.560	6.400	6.483	3,568	+0.08(+1.30%)
Oct 02, 2020	6.300	6.500	6.300	6.400	5,000	-0.17(-2.66%)
Oct 01, 2020	6.625	6.625	6.550	6.575	15,527	+0.08(+1.30%)
Sep 30, 2020	6.480	6.545	6.480	6.491	11,618	+0.18(+2.83%)
Sep 29, 2020	6.260	6.350	6.260	6.312	28,795	+0.22(+3.56%)
Sep 28, 2020	6.065	6.110	6.065	6.095	10,814	+0.14(+2.44%)
Sep 25, 2020	5.830	5.950	5.830	5.950	5,800	+0.09(+1.54%)
Sep 24, 2020	5.900	5.945	5.860	5.860	33,736	-0.04(-0.68%)
Sep 23, 2020	6.080	6.080	5.900	5.900	20,796	-0.01(-0.17%)
Sep 22, 2020	5.945	5.960	5.910	5.910	36,586	-0.08(-1.34%)
Sep 21, 2020	6.075	6.100	5.940	5.990	13,338	-0.25(-4.01%)
Sep 18, 2020	6.180	6.300	6.180	6.240	12,300	+0.12(+1.96%)
Sep 17, 2020	6.115	6.175	6.115	6.120	3,282	-0.04(-0.59%)
Sep 16, 2020	6.130	6.175	6.130	6.156	24,092	+0.13(+2.10%)
Sep 15, 2020	6.032	6.065	6.030	6.030	30,531	+0.08(+1.34%)
Sep 14, 2020	6.010	6.095	5.940	5.950	562,225	-0.04(-0.67%)
Sep 11, 2020	5.990	6.080	5.990	5.990	7,100	-0.09(-1.56%)
Sep 10, 2020	6.125	6.160	6.040	6.085	15,188	-0.10(-1.62%)
Sep 09, 2020	6.130	6.200	6.130	6.185	20,735	+0.03(+0.57%)
Sep 08, 2020	6.255	6.255	6.150	6.150	4,557	-0.06(-0.97%)
Sep 04, 2020	6.580	6.580	6.190	6.210	3,300	-0.16(-2.51%)
Sep 03, 2020	6.380	6.425	6.370	6.370	13,303	-0.28(-4.21%)
Sep 02, 2020	6.665	6.665	6.480	6.650	6,748	+0.13(+1.99%)
Sep 01, 2020	6.700	6.700	6.510	6.520	11,297	-0.05(-0.76%)
Aug 31, 2020	6.490	6.715	6.490	6.570	10,218	-0.25(-3.60%)
Aug 28, 2020	6.820	6.820	6.720	6.815	800	+0.17(+2.48%)
Aug 27, 2020	6.730	6.730	6.610	6.650	3,072	+0.00(+0.00%)
Aug 26, 2020	6.750	6.751	6.650	6.650	7,097	-0.10(-1.48%)
Aug 25, 2020	6.680	6.789	6.680	6.750	12,863	+0.12(+1.81%)
Aug 24, 2020	6.699	6.800	6.630	6.630	10,502	-0.07(-1.04%)
Aug 21, 2020	6.620	6.700	6.620	6.700	1,100	+0.02(+0.30%)
Aug 20, 2020	6.600	6.800	6.600	6.680	4,246	-0.17(-2.48%)
Aug 19, 2020	6.972	6.972	6.810	6.850	9,826	-0.04(-0.51%)
Aug 18, 2020	6.970	6.970	6.879	6.885	14,154	-0.07(-1.01%)
Aug 17, 2020	6.945	6.960	6.890	6.955	2,155	+0.05(+0.80%)
Aug 14, 2020	6.965	7.000	6.900	6.900	2,300	-0.14(-1.99%)
Aug 13, 2020	6.930	7.040	6.930	7.040	1,239	-0.08(-1.05%)
Aug 12, 2020	7.050	7.147	7.050	7.115	13,517	+0.15(+2.08%)
Aug 11, 2020	6.880	7.010	6.880	6.970	9,216	-0.59(-7.80%)
Aug 10, 2020	7.680	7.690	7.470	7.560	12,900	-0.24(-3.08%)
Aug 07, 2020	7.740	7.800	7.740	7.800	1,100	+0.02(+0.26%)
Aug 06, 2020	7.750	7.860	7.750	7.780	1,436	+0.00(+0.06%)
Aug 05, 2020	7.780	7.800	7.720	7.775	4,788	+0.27(+3.53%)
Aug 04, 2020	7.420	7.570	7.420	7.510	14,141	+0.00(+0.05%)
Aug 03, 2020	7.500	7.510	7.500	7.506	1,422	-0.11(-1.50%)
Jul 31, 2020		7.620	7.620	7.620	164	+0.00(+0.00%)
Jul 30, 2020	7.620	7.620	7.620	7.620	342	-0.47(-5.81%)
Jul 29, 2020	7.960	8.090	7.960	8.090	953	+0.00(+0.06%)
Jul 28, 2020	8.010	8.105	7.930	8.085	4,794	-0.09(-1.14%)
Jul 27, 2020	8.178	8.178	8.178	8.178	204	+0.03(+0.34%)
Jul 24, 2020	8.190	8.190	8.150	8.150	900	-0.28(-3.32%)
Jul 23, 2020	8.575	8.575	8.430	8.430	962	-0.03(-0.35%)
Jul 22, 2020	8.460	8.460	8.460	8.460	292	-0.14(-1.63%)
Jul 21, 2020	8.650	8.650	8.582	8.600	3,151	+0.06(+0.70%)
Jul 20, 2020	8.580	8.580	8.540	8.540	1,799	-0.01(-0.12%)
Jul 17, 2020	8.535	8.550	8.470	8.550	600	+0.01(+0.12%)
Jul 16, 2020	8.635	8.635	8.540	8.540	1,891	-0.09(-1.04%)
Jul 15, 2020	8.640	8.640	8.590	8.630	1,143	+0.11(+1.29%)
Jul 14, 2020	8.250	8.575	8.250	8.520	4,681	+0.01(+0.12%)
Jul 13, 2020	8.610	8.610	8.510	8.510	1,153	-0.13(-1.50%)
Jul 10, 2020	8.785	8.785	8.640	8.640	400	+0.04(+0.47%)
Jul 09, 2020	8.650	8.650	8.600	8.600	379	-0.17(-1.94%)
Jul 08, 2020	8.756	8.770	8.755	8.770	705	+0.13(+1.51%)
Jul 07, 2020	8.850	8.850	8.640	8.640	1,643	-0.12(-1.37%)
Jul 06, 2020	8.700	9.190	8.700	8.760	7,248	+0.16(+1.86%)
Jul 02, 2020	8.520	8.646	8.520	8.600	900	+0.09(+1.06%)
Jul 01, 2020	8.620	8.620	8.510	8.510	1,518	-0.10(-1.16%)
Jun 30, 2020	8.420	8.610	8.230	8.610	2,229	-0.07(-0.81%)
Jun 29, 2020		8.680	8.680	8.680	160	+0.00(+0.00%)
Jun 26, 2020	8.680	8.680	8.680	8.680	200	+0.17(+2.00%)
Jun 25, 2020	8.420	8.580	8.420	8.510	18,435	-0.12(-1.39%)
Jun 24, 2020		8.630	8.630	8.630	76	+0.00(+0.00%)
Jun 23, 2020	8.730	8.730	8.630	8.630	932	-0.03(-0.40%)
Jun 22, 2020	8.610	8.665	8.610	8.665	1,321	+0.10(+1.23%)
Jun 19, 2020	8.410	8.660	8.410	8.560	4,500	-0.06(-0.70%)
Jun 18, 2020	8.640	8.640	8.550	8.620	2,766	+0.06(+0.70%)
Jun 17, 2020	8.520	8.665	8.520	8.560	1,202	+0.03(+0.35%)
Jun 16, 2020	8.650	8.650	8.490	8.530	2,446	-0.06(-0.70%)
Jun 15, 2020	8.390	8.590	8.390	8.590	4,367	+0.08(+0.94%)
Jun 12, 2020	8.510	8.510	8.510	8.510	400	+0.14(+1.67%)
Jun 11, 2020	8.370	8.370	8.370	8.370	353	-0.56(-6.27%)
Jun 10, 2020	8.800	8.930	8.800	8.930	1,874	+0.21(+2.41%)
Jun 09, 2020	8.710	8.940	8.710	8.720	10,342	-0.19(-2.13%)
Jun 08, 2020	8.905	8.960	8.905	8.910	1,423	-0.09(-1.00%)
Jun 05, 2020	8.980	9.260	8.920	9.000	5,400	-0.01(-0.13%)
Jun 04, 2020	8.910	9.012	8.910	9.012	1,356	+0.08(+0.92%)
Jun 03, 2020	8.890	8.930	8.890	8.930	3,473	+0.28(+3.24%)
Jun 02, 2020	8.711	8.820	8.650	8.650	15,848	+0.25(+2.96%)

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.

Keppel Corp Ltd ADR (OP: KPELY )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Keppel Corp Ltd ADR (OP: KPELY )

Historical Prices

Sections

Services

Statesman Examiner