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

Keppel Corp Ltd ADR (OP: KPELY )

9.960 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 21, 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 29, 2009 10.11 10.11 9.880 10.00 61,226 -0.10(-0.99%)
May 28, 2009 10.15 10.15 9.910 10.10 150,458 +0.08(+0.80%)
May 27, 2009 10.30 10.30 9.960 10.02 46,442 -0.26(-2.53%)
May 26, 2009 9.940 10.32 9.940 10.28 63,099 +0.58(+5.98%)
May 22, 2009 9.700 9.700 9.500 9.700 52,832 +0.43(+4.64%)
May 21, 2009 9.500 9.500 9.200 9.270 43,794 -0.11(-1.17%)
May 20, 2009 9.180 9.450 9.180 9.380 32,814 +0.33(+3.65%)
May 19, 2009 8.900 9.130 8.900 9.050 102,941 +0.29(+3.31%)
May 18, 2009 8.650 8.760 8.600 8.760 74,801 +0.16(+1.86%)
May 17, 2009 8.500 8.600 8.420 8.600 35,910 +0.12(+1.42%)
May 15, 2009 8.500 8.650 8.420 8.480 165,219 -0.34(-3.85%)
May 14, 2009 8.900 8.900 8.700 8.820 129,822 -0.28(-3.08%)
May 13, 2009 9.150 9.250 9.050 9.100 140,560 -0.20(-2.15%)
May 12, 2009 9.300 9.490 9.260 9.300 88,580 +0.05(+0.54%)
May 11, 2009 9.250 9.500 9.200 9.250 121,468 -0.52(-5.32%)
May 08, 2009 9.750 9.770 9.460 9.770 138,110 +0.52(+5.62%)
May 07, 2009 9.610 9.630 9.210 9.250 99,146 -0.15(-1.60%)
May 06, 2009 9.350 9.500 9.350 9.400 131,510 +0.75(+8.67%)
May 05, 2009 8.670 8.750 8.550 8.650 145,769 +0.05(+0.58%)
May 04, 2009 8.550 8.690 8.550 8.600 62,475 +0.53(+6.57%)
May 01, 2009 7.960 8.180 7.960 8.070 29,369 +0.03(+0.37%)
Apr 30, 2009 7.900 8.190 7.900 8.040 74,988 +0.13(+1.64%)
Apr 29, 2009 7.950 8.040 7.850 7.910 42,253 +0.35(+4.63%)
Apr 28, 2009 7.430 7.680 7.430 7.560 20,738 -0.31(-3.94%)
Apr 27, 2009 7.950 7.950 7.800 7.870 38,135 -0.01(-0.13%)
Apr 24, 2009 7.900 8.100 7.830 7.880 96,654 -0.36(-4.37%)
Apr 23, 2009 7.900 8.240 7.900 8.240 51,196 +0.24(+3.00%)
Apr 22, 2009 7.900 8.100 7.750 8.000 899,424 +0.15(+1.91%)
Apr 21, 2009 7.850 7.850 7.550 7.850 160,669 +0.10(+1.29%)
Apr 20, 2009 7.760 7.800 7.660 7.750 71,077 +0.09(+1.17%)
Apr 17, 2009 7.650 7.790 7.560 7.660 51,112 +0.17(+2.27%)
Apr 16, 2009 7.540 7.550 7.360 7.490 39,303 -0.11(-1.45%)
Apr 15, 2009 7.350 7.600 7.350 7.600 49,255 +0.29(+3.97%)
Apr 14, 2009 7.300 7.510 7.300 7.310 20,648 -0.12(-1.62%)
Apr 13, 2009 7.260 7.530 7.260 7.430 24,625 -0.02(-0.27%)
Apr 09, 2009 7.150 7.450 7.050 7.450 32,855 +0.48(+6.89%)
Apr 08, 2009 7.140 7.140 6.950 6.970 42,617 -0.26(-3.60%)
Apr 07, 2009 7.350 7.350 7.070 7.230 26,638 -0.29(-3.86%)
Apr 06, 2009 7.640 7.690 7.470 7.520 35,878 -0.19(-2.46%)
Apr 03, 2009 7.550 7.710 7.550 7.710 19,990 -0.05(-0.64%)
Apr 02, 2009 7.650 7.850 7.550 7.760 64,664 +0.86(+12.46%)
Apr 01, 2009 6.950 6.950 6.700 6.900 18,381 +0.28(+4.23%)
Mar 31, 2009 6.500 6.730 6.500 6.620 227,070 +0.12(+1.85%)
Mar 30, 2009 6.680 6.680 6.370 6.500 63,654 -0.65(-9.09%)
Mar 26, 2009 7.280 7.280 7.000 7.150 55,077 +0.35(+5.15%)
Mar 25, 2009 6.690 6.870 6.600 6.800 51,361 -0.06(-0.87%)
Mar 24, 2009 6.700 6.880 6.700 6.860 69,557 +0.26(+3.94%)
Mar 23, 2009 6.550 6.750 6.550 6.600 310,395 +0.84(+14.58%)
Mar 20, 2009 6.000 6.000 5.650 5.760 412,217 +0.01(+0.17%)
Mar 19, 2009 5.870 5.890 5.750 5.750 43,720 -0.32(-5.27%)
Mar 18, 2009 5.750 6.100 5.750 6.070 61,387 +0.22(+3.76%)
Mar 17, 2009 5.850 5.850 5.650 5.850 56,530 +0.00(+0.00%)
Mar 16, 2009 5.900 5.930 5.750 5.850 32,531 +0.20(+3.54%)
Mar 13, 2009 5.560 5.750 5.560 5.650 28,356 +0.15(+2.73%)
Mar 12, 2009 5.300 5.540 5.300 5.500 56,412 -0.06(-1.08%)
Mar 11, 2009 5.450 5.660 5.450 5.560 62,902 +0.08(+1.46%)
Mar 10, 2009 5.300 5.540 5.300 5.480 92,039 +0.31(+6.00%)
Mar 09, 2009 5.150 5.320 5.150 5.170 89,180 -0.09(-1.71%)
Mar 06, 2009 5.270 5.530 5.200 5.260 110,276 +0.07(+1.35%)
Mar 05, 2009 5.350 5.350 5.180 5.190 54,244 -0.21(-3.89%)
Mar 04, 2009 5.200 5.440 5.200 5.400 120,512 +0.29(+5.68%)
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.