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

Keppel Corp Ltd ADR (OP: KPELY )

9.835 -0.245 (-2.43%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 10, 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 (%)
Oct 30, 2015 10.04 10.14 10.04 10.12 32,262 -0.08(-0.78%)
Oct 29, 2015 9.990 10.20 9.990 10.20 21,151 -0.06(-0.54%)
Oct 28, 2015 10.09 10.35 10.09 10.26 37,150 +0.08(+0.79%)
Oct 27, 2015 10.21 10.21 10.13 10.18 33,359 -0.15(-1.50%)
Oct 26, 2015 10.21 10.45 10.21 10.33 30,023 -0.11(-1.05%)
Oct 23, 2015 10.29 10.45 10.29 10.44 30,657 -0.13(-1.28%)
Oct 22, 2015 10.31 10.70 10.31 10.57 19,074 +0.21(+1.98%)
Oct 21, 2015 10.35 10.50 10.35 10.37 27,234 -0.03(-0.29%)
Oct 20, 2015 10.40 10.43 10.37 10.40 17,872 -0.04(-0.38%)
Oct 19, 2015 10.46 10.46 10.40 10.44 39,341 -0.16(-1.51%)
Oct 16, 2015 10.61 10.62 10.54 10.60 88,331 -0.15(-1.40%)
Oct 15, 2015 10.60 10.76 10.60 10.75 55,055 +0.21(+1.99%)
Oct 14, 2015 10.45 10.54 10.45 10.54 44,791 +0.25(+2.43%)
Oct 13, 2015 10.50 10.50 10.25 10.29 29,607 -0.33(-3.11%)
Oct 12, 2015 10.65 10.67 10.58 10.62 73,113 -0.06(-0.56%)
Oct 09, 2015 10.49 10.73 10.49 10.68 32,804 +0.37(+3.59%)
Oct 08, 2015 10.04 10.37 10.04 10.31 21,914 +0.04(+0.34%)
Oct 07, 2015 10.12 10.33 10.12 10.28 67,099 +0.44(+4.42%)
Oct 06, 2015 9.780 9.860 9.730 9.840 76,023 +0.02(+0.20%)
Oct 05, 2015 9.490 9.820 9.490 9.820 77,063 +0.40(+4.25%)
Oct 02, 2015 9.130 9.460 9.130 9.420 55,461 +0.04(+0.43%)
Oct 01, 2015 9.570 9.570 9.300 9.380 58,824 -0.22(-2.29%)
Sep 30, 2015 9.380 9.610 9.380 9.600 71,765 +0.17(+1.80%)
Sep 29, 2015 9.250 9.500 9.250 9.430 90,327 +0.08(+0.86%)
Sep 28, 2015 9.380 9.500 9.330 9.350 69,437 -0.22(-2.30%)
Sep 25, 2015 9.390 9.650 9.390 9.570 38,319 -0.08(-0.83%)
Sep 24, 2015 9.410 9.660 9.410 9.650 26,506 +0.01(+0.09%)
Sep 23, 2015 9.680 9.760 9.540 9.641 53,332 -0.27(-2.71%)
Sep 22, 2015 9.600 9.980 9.600 9.910 63,772 -0.32(-3.13%)
Sep 21, 2015 10.01 10.26 10.01 10.23 81,749 +0.09(+0.89%)
Sep 18, 2015 10.20 10.28 10.09 10.14 34,435 -0.11(-1.07%)
Sep 17, 2015 10.19 10.33 10.15 10.25 30,551 +0.32(+3.22%)
Sep 16, 2015 9.590 9.940 9.590 9.930 41,755 +0.24(+2.48%)
Sep 15, 2015 9.430 9.710 9.430 9.690 166,885 +0.11(+1.15%)
Sep 14, 2015 9.670 9.690 9.570 9.580 104,850 -0.19(-1.89%)
Sep 11, 2015 9.745 9.790 9.730 9.765 58,291 -0.04(-0.46%)
Sep 10, 2015 9.750 9.860 9.710 9.810 117,320 -0.02(-0.20%)
Sep 09, 2015 9.630 9.978 9.630 9.830 71,839 +0.06(+0.61%)
Sep 08, 2015 9.410 9.770 9.410 9.770 67,523 +0.32(+3.39%)
Sep 04, 2015 9.450 9.450 9.450 0 -0.14(-1.46%)
Sep 03, 2015 9.620 9.740 9.590 9.590 52,938 -0.02(-0.21%)
Sep 02, 2015 9.530 9.610 9.500 9.610 50,681 +0.12(+1.26%)
Sep 01, 2015 9.470 9.570 9.450 9.490 170,880 -0.23(-2.42%)
Aug 31, 2015 9.635 9.780 9.540 9.725 45,486 -0.36(-3.52%)
Aug 28, 2015 9.990 10.13 9.960 10.08 52,688 +0.03(+0.30%)
Aug 27, 2015 9.912 10.14 9.910 10.05 135,557 +0.27(+2.71%)
Aug 26, 2015 9.630 9.800 9.460 9.785 103,522 +0.01(+0.05%)
Aug 25, 2015 9.960 10.17 9.780 9.780 150,395 +0.72(+7.95%)
Aug 24, 2015 9.410 9.410 8.840 9.060 74,032 -0.43(-4.53%)
Aug 21, 2015 9.680 9.720 9.490 9.490 58,711 -0.41(-4.14%)
Aug 20, 2015 9.990 9.990 9.860 9.900 48,776 -0.23(-2.27%)
Aug 19, 2015 10.16 10.16 10.00 10.13 80,134 -0.03(-0.34%)
Aug 18, 2015 10.16 10.24 10.16 10.16 50,151 -0.15(-1.41%)
Aug 17, 2015 10.38 10.38 10.27 10.31 27,174 -0.18(-1.72%)
Aug 14, 2015 10.34 10.61 10.34 10.49 82,501 +0.02(+0.19%)
Aug 13, 2015 10.65 10.65 10.46 10.47 42,348 -0.01(-0.14%)
Aug 12, 2015 10.44 10.50 10.39 10.48 92,373 -0.04(-0.33%)
Aug 11, 2015 10.69 10.69 10.46 10.52 66,128 -0.54(-4.88%)
Aug 10, 2015 10.86 11.06 10.78 11.06 42,168 +0.27(+2.50%)
Aug 07, 2015 10.74 10.89 10.74 10.79 37,077 +0.02(+0.19%)
Aug 06, 2015 10.74 10.77 10.72 10.77 26,792 -0.13(-1.19%)
Aug 05, 2015 10.94 10.97 10.86 10.90 41,912 +0.34(+3.22%)
Aug 04, 2015 10.67 10.67 10.54 10.56 85,138 -0.24(-2.22%)
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.