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 27, 2021 8.099 8.099 8.099 270 +0.20(+2.52%)
May 26, 2021 7.887 7.900 7.887 7.900 3,139 +0.07(+0.89%)
May 21, 2021 7.830 7.830 7.830 0 -0.06(-0.80%)
May 20, 2021 7.860 7.893 7.860 7.893 530 +0.14(+1.85%)
May 19, 2021 7.750 7.750 7.750 7.750 559 -0.15(-1.90%)
May 18, 2021 8.010 8.010 7.900 7.900 297 +0.20(+2.60%)
May 14, 2021 7.700 7.700 7.700 0 +0.00(+0.00%)
May 13, 2021 7.830 7.830 7.700 7.700 7,900 -0.10(-1.35%)
May 12, 2021 7.900 7.905 7.805 7.805 9,346 -0.22(-2.74%)
May 11, 2021 8.025 8.105 8.025 8.025 760 +0.10(+1.20%)
May 10, 2021 7.930 7.930 7.930 7.930 150 -0.04(-0.47%)
May 07, 2021 7.967 8.000 7.967 7.967 1,826 +0.12(+1.49%)
May 06, 2021 7.910 7.910 7.850 7.850 270 -0.04(-0.51%)
May 05, 2021 7.660 7.890 7.660 7.890 1,056 +0.07(+0.90%)
May 04, 2021 7.800 7.880 7.800 7.820 2,181 -0.15(-1.88%)
May 03, 2021 7.710 8.055 7.710 7.970 2,207 -0.19(-2.33%)
Apr 30, 2021 8.160 8.160 8.160 206 +0.00(+0.00%)
Apr 29, 2021 8.160 8.160 8.160 8.160 422 -0.14(-1.69%)
Apr 28, 2021 8.230 8.300 8.070 8.300 1,065 +0.11(+1.34%)
Apr 27, 2021 8.190 8.190 8.190 8.190 265 +0.25(+3.15%)
Apr 26, 2021 7.940 7.940 7.940 5 +0.00(+0.00%)
Apr 23, 2021 7.940 7.940 7.940 3 +0.00(+0.00%)
Apr 22, 2021 8.150 8.150 7.940 7.940 704 -0.06(-0.75%)
Apr 21, 2021 8.000 8.000 8.000 8.000 180 -0.26(-3.15%)
Apr 20, 2021 8.260 8.260 8.260 99 +0.00(+0.00%)
Apr 19, 2021 8.190 8.290 8.190 8.260 1,272 +0.16(+2.04%)
Apr 16, 2021 8.150 8.150 8.095 8.095 800 -0.07(-0.92%)
Apr 15, 2021 8.110 8.170 8.110 8.170 246 +0.00(+0.00%)
Apr 14, 2021 8.170 8.170 8.170 8.170 181 +0.08(+0.99%)
Apr 13, 2021 8.090 8.090 8.090 8.090 520 +0.09(+1.12%)
Apr 09, 2021 8.000 8.000 8.000 0 -0.14(-1.72%)
Apr 08, 2021 8.100 8.140 8.100 8.140 3,839 +0.10(+1.24%)
Apr 07, 2021 8.040 8.040 8.040 8.040 141 -0.13(-1.59%)
Apr 06, 2021 8.175 8.175 8.170 8.170 1,582 +0.02(+0.26%)
Apr 05, 2021 8.130 8.160 8.130 8.149 1,051 +0.12(+1.55%)
Apr 01, 2021 8.025 8.025 8.025 8.025 200 +0.12(+1.58%)
Mar 31, 2021 7.900 7.900 7.900 25 +0.00(+0.00%)
Mar 30, 2021 7.770 7.900 7.770 7.900 359 +0.13(+1.67%)
Mar 29, 2021 7.945 7.945 7.740 7.770 3,751 +0.00(+0.00%)
Mar 26, 2021 7.780 7.780 7.770 7.770 600 +0.10(+1.30%)
Mar 25, 2021 7.670 7.670 7.670 7.670 185 -0.03(-0.39%)
Mar 24, 2021 7.741 7.840 7.700 7.700 2,604 +0.05(+0.65%)
Mar 23, 2021 7.650 7.650 7.450 7.650 2,088 +0.07(+0.92%)
Mar 22, 2021 7.580 7.580 7.580 257 +0.00(+0.00%)
Mar 19, 2021 7.580 7.580 7.580 1 +0.00(+0.00%)
Mar 18, 2021 7.630 7.680 7.580 7.580 2,061 -0.01(-0.13%)
Mar 17, 2021 7.590 7.590 7.588 7.590 529 -0.05(-0.72%)
Mar 16, 2021 7.645 7.645 7.645 7.645 552 +0.03(+0.46%)
Mar 15, 2021 7.990 7.990 7.610 7.610 1,283 -0.05(-0.68%)
Mar 12, 2021 8.000 8.000 7.662 7.662 1,100 -0.12(-1.50%)
Mar 11, 2021 7.779 7.779 7.779 7.779 536 -0.02(-0.27%)
Mar 10, 2021 7.800 7.800 7.800 1 +0.00(+0.00%)
Mar 09, 2021 7.810 7.810 7.800 7.800 558 -0.06(-0.76%)
Mar 08, 2021 7.850 7.860 7.680 7.860 958 +0.12(+1.52%)
Mar 05, 2021 7.660 7.742 7.660 7.742 400 +0.12(+1.60%)
Mar 04, 2021 7.700 7.770 7.620 7.620 411 +0.01(+0.13%)
Mar 03, 2021 7.610 7.610 7.610 7.610 168 -0.08(-1.01%)
Mar 02, 2021 7.560 7.688 7.560 7.688 846 +0.17(+2.23%)
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.