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 (%)
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%)
Mar 01, 2022 8.670 8.680 8.670 8.680 84,790 -0.14(-1.59%)
Feb 28, 2022 8.580 8.820 8.580 8.820 768 +0.18(+2.08%)
Feb 25, 2022 8.640 8.640 8.640 8.640 146 -0.10(-1.14%)
Feb 24, 2022 8.740 8.740 8.740 8.740 310 -0.06(-0.68%)
Feb 23, 2022 9.030 9.030 8.800 8.800 3,068 -0.19(-2.11%)
Feb 22, 2022 9.000 9.000 8.990 8.990 1,151 +0.02(+0.22%)
Feb 15, 2022 8.970 0 -0.07(-0.77%)
Feb 11, 2022 9.040 3 +0.34(+3.91%)
Feb 10, 2022 8.700 8.700 8.700 8.700 130 -0.62(-6.65%)
Feb 09, 2022 9.320 9.320 9.320 9.320 2,054 +0.42(+4.72%)
Feb 08, 2022 8.900 8.900 8.784 8.900 1,701 +0.29(+3.37%)
Feb 07, 2022 8.610 8.610 8.610 8.610 223 -0.16(-1.82%)
Feb 04, 2022 8.770 8.770 8.770 8.770 1,000 +0.37(+4.40%)
Feb 03, 2022 8.555 8.400 8.400 487 +0.25(+3.08%)
Jan 28, 2022 8.149 0 +0.07(+0.85%)
Jan 27, 2022 7.959 8.080 7.959 8.080 2,954 +0.22(+2.80%)
Jan 26, 2022 7.860 7.860 7.860 7.860 430 -0.21(-2.60%)
Jan 25, 2022 8.070 8.070 8.070 8.070 481 -0.12(-1.47%)
Jan 24, 2022 8.190 8.190 8.190 8.190 355 +0.27(+3.38%)
Jan 21, 2022 7.922 7.922 7.922 7.922 849 +0.09(+1.17%)
Jan 20, 2022 7.611 7.924 7.611 7.830 3,647 +0.26(+3.43%)
Jan 14, 2022 7.570 0 -0.04(-0.49%)
Jan 13, 2022 7.607 7.607 7.607 7.607 1,505 +0.04(+0.49%)
Jan 12, 2022 7.680 7.680 7.570 7.570 307 +0.05(+0.66%)
Jan 10, 2022 7.520 7.520 7.520 55 +0.19(+2.59%)
Jan 07, 2022 7.566 7.566 7.330 7.330 335 -0.23(-2.99%)
Jan 06, 2022 7.556 7.556 7.556 7.556 1,548 -0.14(-1.87%)
Jan 04, 2022 7.700 7.700 7.700 0 +0.13(+1.72%)
Jan 03, 2022 7.606 7.606 7.510 7.570 705 +0.20(+2.75%)
Dec 31, 2021 7.367 7.367 7.367 7.367 133 -0.17(-2.29%)
Dec 30, 2021 7.622 7.700 7.393 7.540 1,998 -0.08(-0.98%)
Dec 29, 2021 7.615 7.615 7.615 7.615 3,560 -0.21(-2.75%)
Dec 28, 2021 7.634 7.830 7.634 7.830 752 +0.58(+8.00%)
Dec 23, 2021 7.250 7.250 7.250 61 -0.19(-2.55%)
Dec 22, 2021 7.290 7.460 7.190 7.440 12,047 +0.10(+1.36%)
Dec 21, 2021 7.340 7.340 7.340 7.340 190 +0.00(+0.06%)
Dec 20, 2021 7.532 7.532 7.335 7.336 2,424 -0.22(-2.97%)
Dec 16, 2021 7.560 7.560 7.560 32 -0.01(-0.13%)
Dec 15, 2021 7.400 7.570 7.400 7.570 5,200 -0.24(-3.07%)
Dec 14, 2021 7.350 7.810 7.350 7.810 1,888 +0.06(+0.84%)
Dec 13, 2021 7.580 7.745 7.580 7.745 562 +0.07(+0.85%)
Dec 08, 2021 7.680 7.680 7.680 77 +0.37(+5.06%)
Dec 07, 2021 7.820 7.820 7.310 7.310 1,036 -0.31(-4.07%)
Dec 06, 2021 7.550 7.620 7.550 7.620 147,823 +0.33(+4.53%)
Dec 03, 2021 7.290 7.290 7.290 7.290 295 -0.13(-1.75%)
Dec 02, 2021 7.366 7.556 7.366 7.420 2,993 +0.08(+1.09%)
Dec 01, 2021 7.450 7.480 7.340 7.340 3,214 -0.13(-1.81%)
Nov 30, 2021 7.475 7.475 7.475 7.475 302 -0.17(-2.22%)
Nov 29, 2021 7.645 7.645 7.645 7.645 437 -0.20(-2.49%)
Nov 26, 2021 7.450 7.840 7.450 7.840 9,061 +0.00(+0.00%)
Nov 24, 2021 7.840 7.840 7.840 7.840 247 -0.01(-0.13%)
Nov 23, 2021 8.090 8.090 7.850 7.850 2,320 -0.04(-0.51%)
Nov 22, 2021 7.890 7.890 7.890 7.890 252 +0.12(+1.61%)
Nov 18, 2021 7.765 7.765 7.765 5 +0.00(+0.00%)
Nov 17, 2021 7.770 7.770 7.765 7.765 1,762 +0.11(+1.50%)
Nov 16, 2021 7.840 7.840 7.650 7.650 627 +0.00(+0.00%)
Nov 15, 2021 7.650 7.650 7.650 7.650 413 +0.03(+0.39%)
Nov 12, 2021 7.990 7.990 7.620 7.620 2,381 -0.30(-3.79%)
Nov 11, 2021 7.730 7.920 7.730 7.920 463 +0.08(+1.03%)
Nov 09, 2021 7.879 7.879 7.839 7.839 11,147 +0.06(+0.74%)
Nov 05, 2021 7.781 7.781 7.781 30 +0.01(+0.14%)
Nov 04, 2021 7.670 7.770 7.670 7.770 383 +0.01(+0.13%)
Nov 03, 2021 7.760 7.760 7.760 7.760 159 -0.04(-0.51%)
Nov 02, 2021 7.912 7.912 7.800 7.800 2,402 +0.00(+0.00%)
Nov 01, 2021 7.800 7.800 7.800 7.800 108 -0.17(-2.07%)
Oct 29, 2021 7.965 7.965 7.965 7.965 157 +0.12(+1.46%)
Oct 28, 2021 7.850 7.850 7.850 7.850 1,201 -0.06(-0.76%)
Oct 27, 2021 7.910 7.910 7.910 7.910 577 -0.15(-1.86%)
Oct 25, 2021 8.060 8.060 8.060 0 +0.00(+0.00%)
Oct 22, 2021 8.060 8.060 8.060 8.060 145 +0.05(+0.62%)
Oct 21, 2021 8.010 8.010 8.010 8.010 603 -0.14(-1.72%)
Oct 20, 2021 8.150 8.150 8.150 8.150 541 +0.00(+0.00%)
Oct 19, 2021 8.130 8.150 8.130 8.150 1,040 -0.03(-0.37%)
Oct 18, 2021 8.180 8.180 8.180 8.180 163 +0.05(+0.68%)
Oct 15, 2021 8.094 8.125 8.094 8.125 738 +0.09(+1.12%)
Oct 14, 2021 8.035 8.035 8.035 8.035 490 +0.25(+3.15%)
Oct 13, 2021 7.780 7.790 7.780 7.790 700 +0.06(+0.78%)
Oct 12, 2021 7.640 7.730 7.640 7.730 2,131 -0.07(-0.90%)
Oct 11, 2021 7.560 7.800 7.560 7.800 3,741 -0.02(-0.26%)
Oct 08, 2021 7.820 7.820 7.820 7.820 124 +0.09(+1.17%)
Oct 07, 2021 7.670 7.730 7.670 7.730 1,346 +0.10(+1.31%)
Oct 06, 2021 7.860 7.860 7.630 7.630 1,618 -0.14(-1.80%)
Oct 04, 2021 7.770 7.770 7.770 43 +0.12(+1.52%)
Oct 01, 2021 7.650 7.654 7.650 7.654 661 +0.00(+0.05%)
Sep 30, 2021 7.650 7.650 7.650 7.650 485 +0.06(+0.84%)
Sep 29, 2021 7.600 7.600 7.450 7.586 4,546 -0.01(-0.18%)
Sep 28, 2021 7.850 7.850 7.580 7.600 5,607 -0.18(-2.29%)
Sep 27, 2021 7.820 7.820 7.778 7.778 351 +0.19(+2.48%)
Sep 24, 2021 7.580 7.590 7.580 7.590 638 -0.15(-1.87%)
Sep 23, 2021 7.660 7.735 7.660 7.735 4,029 -0.14(-1.84%)
Sep 22, 2021 7.749 7.890 7.706 7.880 2,086 +0.29(+3.82%)
Sep 20, 2021 7.590 7.590 7.590 0 -0.31(-3.92%)
Sep 17, 2021 7.730 7.900 7.730 7.900 893 +0.04(+0.46%)
Sep 16, 2021 7.840 7.864 7.780 7.864 908 +0.04(+0.56%)
Sep 15, 2021 7.929 7.970 7.820 7.820 759 -0.02(-0.26%)
Sep 14, 2021 7.840 7.840 7.840 7.840 134 +0.09(+1.16%)
Sep 13, 2021 7.670 7.750 7.670 7.750 3,931 +0.04(+0.58%)
Sep 09, 2021 7.705 7.705 7.705 47 +0.01(+0.20%)
Sep 08, 2021 7.870 7.870 7.690 7.690 178,394 -0.33(-4.11%)
Sep 07, 2021 8.020 8.020 8.020 8.020 140 -0.05(-0.62%)
Sep 02, 2021 8.070 8.070 8.070 74 +0.44(+5.77%)
Sep 01, 2021 7.630 7.630 7.630 7.630 175 -0.30(-3.78%)
Aug 30, 2021 7.930 7.930 7.930 0 +0.19(+2.45%)
Aug 27, 2021 7.817 7.817 7.740 7.740 590 -0.16(-2.01%)
Aug 26, 2021 7.898 7.898 7.898 7.898 482 +0.02(+0.30%)
Aug 25, 2021 7.875 7.875 7.790 7.875 445 +0.25(+3.35%)
Aug 20, 2021 7.620 7.620 7.620 69 -0.04(-0.53%)
Aug 19, 2021 7.661 7.661 7.661 7.661 544 -0.04(-0.51%)
Aug 18, 2021 7.820 7.859 7.700 7.700 18,846 -0.11(-1.37%)
Aug 17, 2021 7.807 7.807 7.807 7.807 1,070 -0.16(-1.99%)
Aug 13, 2021 7.965 7.965 7.965 19 +0.12(+1.59%)
Aug 12, 2021 7.840 7.840 7.840 7.840 134 -0.10(-1.26%)
Aug 10, 2021 7.940 7.940 7.940 1 +0.15(+1.93%)
Aug 09, 2021 8.020 8.257 7.790 7.790 1,003 -0.31(-3.83%)
Aug 06, 2021 8.100 8.100 8.100 8.100 271 -0.08(-0.92%)
Aug 05, 2021 8.150 8.175 8.150 8.175 1,042 +0.11(+1.32%)
Aug 03, 2021 8.068 8.068 8.068 25 +0.34(+4.38%)
Aug 02, 2021 7.950 9.220 7.610 7.730 4,714 +0.04(+0.58%)
Jul 27, 2021 7.686 7.686 7.686 1,890 -0.12(-1.59%)
Jul 26, 2021 7.430 7.810 7.430 7.810 2,499 +0.03(+0.39%)
Jul 22, 2021 7.780 7.780 7.780 5,171 +0.20(+2.64%)
Jul 21, 2021 7.580 7.580 7.580 7.580 203 -0.04(-0.50%)
Jul 20, 2021 7.850 7.850 7.618 7.618 10,198 +0.04(+0.51%)
Jul 19, 2021 7.650 7.650 7.580 7.580 10,462 -0.04(-0.52%)
Jul 16, 2021 7.650 7.650 7.620 7.620 2,396 -0.08(-1.04%)
Jul 15, 2021 7.700 7.700 7.700 7.700 337 +0.13(+1.72%)
Jul 14, 2021 7.570 7.570 7.570 7.570 258 -0.09(-1.17%)
Jul 12, 2021 7.660 7.660 7.660 131 -0.39(-4.84%)
Jul 09, 2021 7.530 8.050 7.530 8.050 2,245 +0.15(+1.90%)
Jul 07, 2021 7.900 7.900 7.900 0 -0.07(-0.91%)
Jul 06, 2021 8.045 8.045 7.973 7.973 2,652 +0.07(+0.92%)
Jul 02, 2021 7.900 7.900 7.900 7.900 1,117 -0.18(-2.27%)
Jul 01, 2021 8.090 8.090 8.084 8.084 3,026 -0.06(-0.79%)
Jun 30, 2021 8.148 8.148 8.148 8.148 192 +0.13(+1.60%)
Jun 29, 2021 8.020 8.020 8.020 8.020 101 -0.22(-2.67%)
Jun 28, 2021 8.200 8.356 8.200 8.240 984 +0.13(+1.60%)
Jun 25, 2021 8.110 8.110 8.110 8.110 227 -0.05(-0.61%)
Jun 24, 2021 7.460 8.160 7.460 8.160 1,980 +0.69(+9.24%)
Jun 23, 2021 7.470 7.470 7.470 7.470 143 -0.12(-1.58%)
Jun 22, 2021 7.564 7.590 7.550 7.590 6,292 +0.02(+0.26%)
Jun 21, 2021 7.605 7.605 7.570 7.570 947 -0.03(-0.39%)
Jun 18, 2021 7.600 7.600 7.600 7.600 466 -0.08(-0.98%)
Jun 17, 2021 7.675 7.675 7.675 7.675 301 -0.16(-2.04%)
Jun 15, 2021 7.835 7.835 7.835 242 -0.03(-0.35%)
Jun 14, 2021 7.815 7.862 7.815 7.862 321 -0.04(-0.48%)
Jun 11, 2021 8.110 8.110 7.798 7.900 1,861 -0.11(-1.37%)
Jun 10, 2021 7.936 8.010 7.898 8.010 4,097 +0.08(+1.07%)
Jun 09, 2021 7.916 7.941 7.830 7.925 9,135 -0.09(-1.18%)
Jun 08, 2021 8.100 8.100 8.020 8.020 10,642 -0.08(-0.99%)
Jun 07, 2021 8.000 8.100 8.000 8.100 1,621 +0.01(+0.12%)
Jun 03, 2021 8.090 8.090 8.090 35 -0.02(-0.27%)
Jun 02, 2021 8.066 8.160 8.046 8.112 16,426 +0.06(+0.77%)
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.