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

Keppel Corp Ltd ADR (OP: KPELY )

10.00 -0.01 (-0.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 17, 2024 9.730 10.01 9.730 10.01 887 +0.15(+1.49%)
May 16, 2024 9.863 9.863 9.863 9.863 557 +0.00(+0.03%)
May 13, 2024 9.860 217 -0.13(-1.30%)
May 10, 2024 9.670 9.990 9.670 9.990 885 +0.29(+2.95%)
May 09, 2024 9.605 9.704 9.600 9.704 1,820 -0.05(-0.49%)
May 08, 2024 9.470 9.850 9.470 9.752 4,137 -0.10(-0.99%)
May 07, 2024 10.00 10.12 9.840 9.850 3,277 -0.45(-4.37%)
May 06, 2024 10.30 10.30 10.30 10.30 422 +0.25(+2.49%)
May 03, 2024 9.990 10.31 9.894 10.05 12,199 +0.07(+0.65%)
May 02, 2024 9.940 9.985 9.940 9.985 524 +0.04(+0.45%)
May 01, 2024 10.18 10.18 9.940 9.940 789 -0.35(-3.40%)
Apr 30, 2024 10.29 10.29 10.29 10.29 291 +0.10(+1.03%)
Apr 29, 2024 10.05 10.19 10.05 10.19 1,461 +0.22(+2.21%)
Apr 26, 2024 9.900 9.965 9.780 9.965 409 +0.22(+2.31%)
Apr 25, 2024 10.09 10.27 9.740 9.740 718 -0.50(-4.88%)
Apr 24, 2024 10.50 10.58 10.24 10.24 5,901 -0.08(-0.82%)
Apr 23, 2024 10.32 10.32 10.32 10.32 172 +0.22(+2.23%)
Apr 19, 2024 10.10 37 -0.14(-1.37%)
Apr 18, 2024 10.10 10.29 10.10 10.24 1,398 +0.26(+2.57%)
Apr 17, 2024 9.960 9.984 9.960 9.984 793 +0.03(+0.29%)
Apr 16, 2024 9.971 9.971 9.860 9.955 760 -0.45(-4.28%)
Apr 12, 2024 10.40 101 -0.13(-1.20%)
Apr 09, 2024 10.53 192 -0.20(-1.89%)
Apr 08, 2024 10.83 10.83 10.73 10.73 579 -0.10(-0.92%)
Apr 05, 2024 10.38 11.04 10.38 10.83 2,220 -0.39(-3.48%)
Apr 04, 2024 10.91 11.22 10.91 11.22 748 +0.42(+3.89%)
Apr 02, 2024 10.80 50,092 +0.14(+1.35%)
Mar 25, 2024 10.66 38 +0.20(+1.88%)
Mar 21, 2024 10.46 0 -0.35(-3.24%)
Mar 19, 2024 10.81 31 +0.03(+0.28%)
Mar 15, 2024 10.78 118 -0.01(-0.09%)
Mar 14, 2024 10.55 10.80 10.55 10.79 807 +0.19(+1.79%)
Mar 13, 2024 10.60 10.60 10.60 10.60 400 -0.01(-0.10%)
Mar 12, 2024 10.71 11.06 10.61 10.61 2,473 -0.10(-0.92%)
Mar 11, 2024 10.71 11.22 10.71 10.71 510 -0.25(-2.28%)
Mar 08, 2024 10.96 10.96 10.96 10.96 716 +0.41(+3.89%)
Mar 07, 2024 10.55 10.55 10.55 10.55 920 +0.00(+0.00%)
Mar 06, 2024 10.55 10.55 10.55 10.55 922 +0.00(+0.00%)
Mar 05, 2024 10.50 10.65 10.36 10.55 1,435 -0.08(-0.75%)
Mar 04, 2024 10.39 10.63 10.39 10.63 502 +0.03(+0.27%)
Mar 01, 2024 10.60 10.72 10.60 10.60 762 -0.02(-0.21%)
Feb 29, 2024 10.62 10.62 10.62 10.62 269 +0.11(+1.02%)
Feb 28, 2024 10.52 10.52 10.52 10.52 152 -0.20(-1.89%)
Feb 20, 2024 10.72 0 +0.23(+2.19%)
Feb 16, 2024 10.49 10.49 10.49 10.49 2,334 -0.34(-3.10%)
Feb 15, 2024 10.92 10.94 10.83 10.83 3,782 +0.10(+0.89%)
Feb 14, 2024 10.35 10.73 10.35 10.73 4,211 +0.04(+0.37%)
Feb 12, 2024 10.69 85 +0.14(+1.33%)
Feb 09, 2024 10.25 10.55 10.25 10.55 1,356 +0.00(+0.00%)
Feb 08, 2024 10.43 10.55 10.43 10.55 919 -0.05(-0.43%)
Feb 07, 2024 10.60 10.60 10.26 10.60 473 -0.11(-1.02%)
Feb 06, 2024 10.70 10.70 10.70 10.70 1,000 +0.10(+0.99%)
Feb 05, 2024 10.10 10.98 10.10 10.60 10,198 -0.21(-1.90%)
Feb 02, 2024 10.80 10.80 10.80 10.80 191 +0.12(+1.08%)
Feb 01, 2024 11.00 11.00 10.69 10.69 1,138 +0.04(+0.39%)
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%)
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.