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

Keppel Corp Ltd ADR (OP: KPELY )

9.950 -0.140 (-1.39%)
Streaming Delayed Price Updated: 3:15 PM EST, Nov 26, 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 (%)
Nov 26, 2024 9.950 9.950 9.950 9.950 264 -0.14(-1.39%)
Nov 25, 2024 10.03 10.09 10.03 10.09 467 +0.30(+3.09%)
Nov 21, 2024 9.787 285 -0.11(-1.14%)
Nov 20, 2024 10.00 10.00 9.900 9.900 8,186 -0.10(-1.00%)
Nov 19, 2024 10.00 10.00 10.00 10.00 666 +0.34(+3.52%)
Nov 18, 2024 9.660 9.660 9.660 9.660 687 +0.19(+2.00%)
Nov 15, 2024 9.471 9.471 9.471 9.471 319 -0.04(-0.46%)
Nov 14, 2024 9.510 9.515 9.510 9.515 1,100 +0.08(+0.85%)
Nov 13, 2024 9.400 9.435 9.400 9.435 4,152 +0.13(+1.34%)
Nov 12, 2024 9.310 9.530 9.310 9.310 3,075 +0.00(+0.00%)
Nov 11, 2024 9.310 9.400 9.300 9.310 926 -0.25(-2.62%)
Nov 08, 2024 9.685 9.780 9.550 9.560 22,980 -0.07(-0.73%)
Nov 07, 2024 9.690 9.690 9.630 9.630 619 +0.28(+2.95%)
Nov 06, 2024 9.655 9.655 9.354 9.354 1,536 -0.47(-4.77%)
Nov 05, 2024 9.700 9.823 9.700 9.823 840 +0.12(+1.27%)
Nov 04, 2024 9.546 9.700 9.546 9.700 1,293 +0.01(+0.10%)
Nov 01, 2024 9.500 9.690 9.403 9.690 1,990 +0.03(+0.31%)
Oct 31, 2024 9.500 9.660 9.500 9.660 609 +0.07(+0.73%)
Oct 30, 2024 9.590 9.590 9.590 9.590 524 -0.01(-0.10%)
Oct 29, 2024 9.675 9.680 9.600 9.600 1,390 +0.07(+0.73%)
Oct 28, 2024 9.520 9.840 9.520 9.530 1,359 -0.18(-1.80%)
Oct 25, 2024 9.705 9.705 9.705 9.705 413 +0.30(+3.24%)
Oct 24, 2024 9.400 9.400 9.400 9.400 401 +0.20(+2.17%)
Oct 23, 2024 9.200 9.200 9.200 9.200 464 -0.44(-4.56%)
Oct 22, 2024 9.598 9.700 9.453 9.640 1,323 -0.16(-1.63%)
Oct 21, 2024 9.950 9.950 9.753 9.800 996 -0.15(-1.51%)
Oct 17, 2024 9.950 18 +0.38(+4.03%)
Oct 16, 2024 9.565 9.565 9.565 9.565 208 -0.40(-3.97%)
Oct 14, 2024 9.960 83 +0.40(+4.18%)
Oct 11, 2024 9.935 9.935 9.560 9.560 487 -0.39(-3.92%)
Oct 10, 2024 9.955 9.955 9.950 9.950 551 -0.11(-1.04%)
Oct 08, 2024 10.05 163 -0.49(-4.65%)
Oct 07, 2024 10.54 10.54 10.54 10.54 364 -0.07(-0.71%)
Oct 04, 2024 10.62 10.62 10.62 10.62 352 -0.33(-3.01%)
Oct 02, 2024 10.95 68 +0.79(+7.81%)
Oct 01, 2024 9.910 10.20 9.910 10.16 5,264 -0.39(-3.68%)
Sep 30, 2024 10.54 10.54 10.54 10.54 102 +0.43(+4.20%)
Sep 27, 2024 10.50 10.50 10.12 10.12 584 -0.91(-8.25%)
Sep 26, 2024 10.76 11.03 9.910 11.03 787 +0.63(+6.11%)
Sep 25, 2024 10.40 10.48 10.25 10.39 7,634 +0.05(+0.48%)
Sep 24, 2024 10.26 10.35 10.26 10.35 1,026 +0.08(+0.73%)
Sep 23, 2024 10.22 10.27 10.22 10.27 353 +0.62(+6.46%)
Sep 20, 2024 10.00 10.00 9.500 9.647 1,461 -0.74(-7.12%)
Sep 19, 2024 10.58 10.58 10.39 10.39 572 +0.40(+3.97%)
Sep 18, 2024 9.990 10.18 9.990 9.990 2,002 +0.07(+0.71%)
Sep 17, 2024 9.920 9.920 9.920 9.920 264 +0.28(+2.85%)
Sep 16, 2024 9.645 9.645 9.370 9.645 5,929 +0.16(+1.68%)
Sep 13, 2024 9.486 9.580 9.486 9.486 1,135 -0.07(-0.77%)
Sep 12, 2024 9.500 9.560 9.350 9.560 2,564 +0.08(+0.84%)
Sep 11, 2024 9.445 9.480 9.445 9.480 4,086 +0.05(+0.58%)
Sep 10, 2024 9.400 9.450 9.340 9.425 5,191 +0.02(+0.21%)
Sep 09, 2024 9.435 9.435 9.405 9.405 1,460 -0.07(-0.72%)
Sep 06, 2024 9.650 9.650 9.473 9.473 486 -0.03(-0.32%)
Sep 05, 2024 9.480 9.890 9.470 9.504 93,019 +0.46(+5.13%)
Sep 04, 2024 9.393 9.409 9.040 9.040 800 -0.62(-6.37%)
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.