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

Keppel Corp Ltd ADR (OP: KPELY )

9.800 -0.280 (-2.78%)
Streaming Delayed Price Updated: 9:30 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 31, 2017 10.99 10.99 10.93 10.93 742 -0.08(-0.68%)
Oct 30, 2017 10.93 11.01 10.89 11.01 11,184 +0.14(+1.24%)
Oct 27, 2017 10.84 10.87 10.84 10.87 14,307 +0.09(+0.83%)
Oct 26, 2017 10.78 10.78 10.78 10.78 3,640 -0.10(-0.90%)
Oct 25, 2017 10.89 10.89 10.88 10.88 1,461 +0.10(+0.97%)
Oct 24, 2017 10.77 10.79 10.77 10.77 24,271 -0.10(-0.88%)
Oct 23, 2017 10.78 10.87 10.78 10.87 18,136 +0.19(+1.83%)
Oct 20, 2017 10.65 10.68 10.63 10.68 14,235 +0.33(+3.14%)
Oct 19, 2017 10.31 10.35 10.27 10.35 4,901 -0.13(-1.24%)
Oct 18, 2017 10.47 10.48 10.47 10.48 1,403 +0.04(+0.38%)
Oct 17, 2017 10.42 10.50 10.42 10.44 7,399 -0.12(-1.14%)
Oct 16, 2017 10.59 10.59 10.52 10.56 10,326 +0.07(+0.67%)
Oct 13, 2017 10.35 10.49 10.35 10.49 7,119 +0.47(+4.69%)
Oct 12, 2017 10.05 10.06 10.01 10.02 4,834 +0.11(+1.11%)
Oct 11, 2017 9.900 9.910 9.900 9.910 738 -0.06(-0.62%)
Oct 10, 2017 10.02 10.02 9.972 9.972 5,382 +0.14(+1.44%)
Oct 09, 2017 9.770 9.836 9.770 9.830 3,169 +0.13(+1.34%)
Oct 06, 2017 9.619 9.700 9.610 9.700 5,331 +0.14(+1.46%)
Oct 05, 2017 9.594 9.610 9.540 9.560 11,029 +0.08(+0.84%)
Oct 04, 2017 9.500 9.500 9.480 9.480 1,267 -0.03(-0.32%)
Oct 03, 2017 9.543 9.550 9.487 9.510 3,554 -0.09(-0.94%)
Oct 02, 2017 9.560 9.606 9.560 9.600 6,701 +0.09(+0.95%)
Sep 29, 2017 9.510 9.510 9.501 9.510 5,809 +0.00(+0.00%)
Sep 28, 2017 9.500 9.510 9.500 9.510 2,670 -0.06(-0.63%)
Sep 27, 2017 9.460 9.570 9.460 9.570 1,079 +0.11(+1.16%)
Sep 26, 2017 9.480 9.480 9.460 9.460 3,567 +0.00(+0.00%)
Sep 25, 2017 9.700 9.700 9.410 9.460 12,018 +0.02(+0.18%)
Sep 22, 2017 9.400 9.450 9.400 9.443 5,850 +0.02(+0.22%)
Sep 21, 2017 9.416 9.425 9.416 9.422 830 +0.09(+0.99%)
Sep 20, 2017 9.390 9.390 9.320 9.330 1,086 -0.08(-0.85%)
Sep 19, 2017 9.440 9.440 9.400 9.410 3,523 +0.10(+1.07%)
Sep 18, 2017 9.250 9.320 9.250 9.310 4,042 +0.07(+0.76%)
Sep 15, 2017 9.204 9.240 9.200 9.240 4,476 -0.01(-0.12%)
Sep 14, 2017 9.210 9.260 9.210 9.251 1,180 +0.02(+0.23%)
Sep 13, 2017 9.250 9.250 9.230 9.230 6,249 -0.01(-0.09%)
Sep 12, 2017 9.250 9.250 9.230 9.238 1,140 -0.02(-0.24%)
Sep 11, 2017 9.250 9.296 9.250 9.260 5,593 -0.03(-0.32%)
Sep 08, 2017 9.290 9.290 9.290 9.290 8,463 -0.06(-0.64%)
Sep 07, 2017 9.312 9.350 9.300 9.350 3,612 +0.11(+1.19%)
Sep 05, 2017 9.240 9.240 9.240 132 -0.06(-0.65%)
Sep 01, 2017 9.300 9.308 9.300 9.300 2,743 +0.06(+0.65%)
Aug 31, 2017 9.220 9.240 9.220 9.240 8,274 +0.03(+0.33%)
Aug 30, 2017 9.165 9.210 9.165 9.210 23,902 -0.09(-0.97%)
Aug 29, 2017 9.200 9.330 9.200 9.300 14,810 -0.08(-0.85%)
Aug 28, 2017 9.393 9.393 9.380 9.380 233 +0.04(+0.48%)
Aug 25, 2017 9.335 9.335 9.335 9.335 782 +0.03(+0.27%)
Aug 24, 2017 9.350 9.350 9.310 9.310 4,766 +0.08(+0.87%)
Aug 23, 2017 9.224 9.240 9.220 9.230 8,817 -0.01(-0.11%)
Aug 22, 2017 9.240 9.244 9.240 9.240 1,066 +0.12(+1.32%)
Aug 21, 2017 9.220 9.220 9.110 9.120 9,749 -0.15(-1.62%)
Aug 18, 2017 9.290 9.310 9.260 9.270 5,008 +0.10(+1.09%)
Aug 17, 2017 9.220 9.230 9.170 9.170 8,297 -0.13(-1.40%)
Aug 16, 2017 9.302 9.330 9.300 9.300 5,223 -0.02(-0.21%)
Aug 15, 2017 9.310 9.350 9.310 9.320 8,219 -0.03(-0.32%)
Aug 14, 2017 9.380 9.380 9.350 9.350 3,777 -0.05(-0.53%)
Aug 11, 2017 9.395 9.450 9.340 9.400 13,429 +0.13(+1.40%)
Aug 10, 2017 9.350 9.390 9.270 9.270 5,674 -0.03(-0.32%)
Aug 09, 2017 9.310 9.320 9.290 9.300 5,298 -0.02(-0.21%)
Aug 08, 2017 9.320 9.370 9.300 9.320 5,932 +0.01(+0.11%)
Aug 07, 2017 9.300 9.320 9.300 9.310 553 -0.09(-0.96%)
Aug 04, 2017 9.350 9.400 9.350 9.400 4,585 -0.05(-0.53%)
Aug 03, 2017 9.420 9.450 9.420 9.450 1,495 -0.07(-0.71%)
Aug 02, 2017 9.495 9.520 9.480 9.518 4,621 -0.09(-0.91%)
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.