Keppel Corp Ltd ADR (OP: KPELY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 503 | +0.11(+1.03%) |
| Jan 30, 2024 | 10.55 | 10.59 | 10.54 | 10.54 | 65,843 | +0.43(+4.24%) |
| Jan 23, 2024 | 10.11 | 81 | -0.03(-0.25%) | |||
| Jan 22, 2024 | 10.14 | 10.15 | 10.14 | 10.14 | 434 | -0.08(-0.82%) |
| Jan 18, 2024 | 10.22 | 70 | +0.06(+0.59%) | |||
| Jan 17, 2024 | 10.15 | 10.16 | 10.15 | 10.16 | 2,949 | -0.22(-2.08%) |
| Jan 16, 2024 | 10.29 | 10.38 | 10.29 | 10.38 | 565 | +0.04(+0.38%) |
| Jan 12, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 399 | -0.20(-1.85%) |
| Jan 05, 2024 | 10.53 | 100 | +0.03(+0.26%) | |||
| Jan 04, 2024 | 10.40 | 10.51 | 10.40 | 10.51 | 1,147 | -0.27(-2.50%) |
| Jan 03, 2024 | 10.58 | 10.77 | 10.58 | 10.77 | 801 | +0.08(+0.79%) |
| Jan 02, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 309 | -0.01(-0.05%) |
| Dec 29, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 811 | +0.36(+3.43%) |
| Dec 28, 2023 | 11.22 | 11.22 | 10.34 | 10.34 | 514 | -0.16(-1.52%) |
| Dec 27, 2023 | 10.90 | 10.90 | 10.24 | 10.50 | 3,736 | +0.29(+2.79%) |
| Dec 26, 2023 | 10.12 | 10.21 | 10.12 | 10.21 | 520 | -0.59(-5.42%) |
| Dec 21, 2023 | 10.80 | 64 | +0.13(+1.21%) | |||
| Dec 19, 2023 | 10.67 | 5 | +0.07(+0.67%) | |||
| Dec 18, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 341 | +0.31(+3.06%) |
| Dec 15, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 646 | +0.04(+0.34%) |
| Dec 14, 2023 | 9.950 | 10.25 | 9.870 | 10.25 | 4,871 | +0.30(+3.02%) |
| Dec 13, 2023 | 10.07 | 10.16 | 9.950 | 9.950 | 3,513 | -0.23(-2.26%) |
| Dec 12, 2023 | 9.981 | 10.38 | 9.660 | 10.18 | 2,419 | +0.56(+5.82%) |
| Dec 11, 2023 | 10.04 | 10.04 | 9.620 | 9.620 | 436 | -0.80(-7.68%) |
| Dec 08, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 251 | -0.02(-0.19%) |
| Dec 06, 2023 | 10.44 | 50 | +0.29(+2.86%) | |||
| Dec 05, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 100 | -0.10(-0.98%) |
| Dec 01, 2023 | 10.25 | 65 | +0.05(+0.49%) | |||
| Nov 30, 2023 | 10.10 | 10.20 | 9.852 | 10.20 | 3,246 | +0.55(+5.70%) |
| Nov 29, 2023 | 9.977 | 9.977 | 9.477 | 9.650 | 1,721 | +0.17(+1.79%) |
| Nov 21, 2023 | 9.480 | 30 | -0.10(-1.03%) | |||
| Nov 17, 2023 | 9.578 | 68 | -0.02(-0.23%) | |||
| Nov 15, 2023 | 9.600 | 80 | +0.35(+3.79%) | |||
| Nov 14, 2023 | 9.249 | 9.249 | 9.249 | 9.249 | 1,331 | -0.00(-0.01%) |
| Nov 13, 2023 | 9.250 | 9.250 | 9.250 | 9.250 | 214 | -0.05(-0.54%) |
| Nov 10, 2023 | 9.200 | 9.300 | 9.200 | 9.300 | 3,931 | -0.23(-2.37%) |
| Nov 07, 2023 | 9.526 | 224 | +0.01(+0.11%) | |||
| Nov 06, 2023 | 9.515 | 9.515 | 9.515 | 9.515 | 5,948 | +0.62(+6.91%) |
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.
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.
