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

Keppel Corp Ltd ADR (OP: KPELY )

9.223 -0.487 (-5.01%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jul 3, 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 (%)
Jul 03, 2024 9.223 9.223 9.223 9.223 189 -0.49(-5.01%)
Jul 02, 2024 9.402 9.710 9.402 9.710 3,296 +0.17(+1.78%)
Jul 01, 2024 9.160 9.540 9.160 9.540 6,064 +0.00(+0.00%)
Jun 28, 2024 9.545 9.545 9.540 9.540 3,240 -0.12(-1.29%)
Jun 27, 2024 9.665 9.665 9.665 9.665 792 +0.08(+0.89%)
Jun 26, 2024 9.580 9.580 9.580 9.580 1,076 -0.12(-1.21%)
Jun 25, 2024 9.645 9.698 9.645 9.698 3,345 +0.08(+0.81%)
Jun 24, 2024 9.655 9.900 9.620 9.620 1,680 -0.10(-0.98%)
Jun 21, 2024 9.700 9.900 9.700 9.715 1,388 -0.19(-1.87%)
Jun 20, 2024 9.570 9.900 9.570 9.900 4,234 +0.27(+2.75%)
Jun 18, 2024 9.620 9.638 9.592 9.635 3,027 -0.13(-1.35%)
Jun 17, 2024 9.762 9.767 9.750 9.767 1,186 -0.06(-0.64%)
Jun 14, 2024 9.830 9.830 9.830 9.830 661 -0.04(-0.41%)
Jun 13, 2024 9.870 9.870 9.870 9.870 533 -0.27(-2.69%)
Jun 12, 2024 10.14 10.14 9.999 10.14 867 +0.31(+3.18%)
Jun 11, 2024 9.825 9.830 9.670 9.830 1,186 -0.01(-0.05%)
Jun 10, 2024 9.835 9.835 9.800 9.835 997 -0.24(-2.43%)
Jun 07, 2024 10.08 10.08 10.08 10.08 618 +0.25(+2.49%)
Jun 05, 2024 9.835 61 +0.16(+1.70%)
Jun 03, 2024 9.670 169 -0.26(-2.62%)
May 30, 2024 9.930 89 +0.08(+0.81%)
May 29, 2024 9.580 9.910 9.580 9.850 1,075 -0.50(-4.83%)
May 28, 2024 10.35 10.35 10.35 10.35 363 +0.48(+4.86%)
May 23, 2024 9.870 85 -0.09(-0.90%)
May 21, 2024 9.960 26 +0.02(+0.15%)
May 20, 2024 10.00 10.03 9.945 9.945 1,323 -0.06(-0.65%)
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%)
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.