Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Keppel Corp Ltd ADR (OP: KPELY ) 9.500 -0.068 (-0.71%) Streaming Delayed Price Updated: 3:21 PM EDT, Aug 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 26, 2024 9.450 9.505 9.450 9.500 2,751 -0.07(-0.71%) Aug 23, 2024 9.500 9.930 9.500 9.568 5,188 -0.06(-0.59%) Aug 22, 2024 9.440 9.625 9.440 9.625 2,059 +0.31(+3.38%) Aug 21, 2024 9.360 9.360 9.310 9.310 12,697 +0.00(+0.00%) Aug 20, 2024 9.590 9.618 9.310 9.310 2,718 +0.17(+1.90%) Aug 19, 2024 9.500 9.500 8.910 9.136 1,546 +0.05(+0.51%) Aug 16, 2024 8.995 9.220 8.950 9.090 2,801 +0.20(+2.25%) Aug 15, 2024 8.450 9.150 8.450 8.890 1,338 -0.61(-6.42%) Aug 14, 2024 8.980 9.500 8.980 9.500 420 +0.61(+6.86%) Aug 13, 2024 9.140 9.920 8.457 8.890 1,887 -0.32(-3.47%) Aug 12, 2024 9.040 9.490 8.920 9.210 2,037 -0.24(-2.54%) Aug 09, 2024 9.085 9.620 8.550 9.450 19,761 +0.22(+2.38%) Aug 08, 2024 9.215 9.720 9.215 9.230 3,098 +0.38(+4.29%) Aug 07, 2024 8.992 9.650 8.850 8.850 1,613 -0.15(-1.67%) Aug 06, 2024 8.760 9.433 8.760 9.000 19,293 -0.14(-1.53%) Aug 05, 2024 9.000 9.169 8.710 9.140 7,770 -0.20(-2.14%) Aug 02, 2024 9.110 9.489 9.110 9.340 1,512 -0.09(-0.93%) Aug 01, 2024 9.500 9.500 9.428 9.428 722 -0.55(-5.54%) Jul 31, 2024 9.980 9.980 9.960 9.980 420 +0.12(+1.17%) Jul 30, 2024 9.835 9.865 9.835 9.865 5,200 -0.21(-2.04%) Jul 29, 2024 9.545 10.07 9.545 10.07 12,694 +0.21(+2.18%) Jul 26, 2024 10.14 10.14 9.855 9.855 791 +0.18(+1.81%) Jul 25, 2024 9.680 9.762 9.320 9.680 2,766 -0.11(-1.07%) Jul 24, 2024 9.828 9.828 9.785 9.785 4,109 -0.21(-2.15%) Jul 23, 2024 9.450 10.00 9.450 10.00 2,956 +0.21(+2.15%) Jul 22, 2024 9.500 9.790 9.500 9.790 5,695 -0.10(-1.01%) Jul 18, 2024 9.890 39 -0.05(-0.50%) Jul 17, 2024 9.940 9.940 9.940 9.940 1,199 +0.14(+1.48%) Jul 16, 2024 9.500 9.979 9.500 9.795 2,338 -0.19(-1.85%) Jul 15, 2024 9.900 9.980 9.900 9.980 498 +0.02(+0.20%) Jul 11, 2024 9.960 7 +0.16(+1.63%) Jul 10, 2024 9.895 9.895 9.550 9.800 1,962 +0.20(+2.08%) Jul 09, 2024 10.00 10.00 9.600 9.600 874 -0.08(-0.83%) Jul 08, 2024 9.420 9.680 9.338 9.680 1,823 +0.46(+4.95%) Jul 03, 2024 9.223 325 -0.49(-5.01%) Jul 02, 2024 9.402 9.710 9.402 9.710 3,296 +0.17(+1.78%) Jul 01, 2024 9.160 9.540 9.160 9.540 6,064 +0.00(+0.00%) Jun 28, 2024 9.545 9.545 9.540 9.540 3,240 -0.12(-1.29%) Jun 27, 2024 9.665 9.665 9.665 9.665 792 +0.08(+0.89%) Jun 26, 2024 9.580 9.580 9.580 9.580 1,076 -0.12(-1.21%) Jun 25, 2024 9.645 9.698 9.645 9.698 3,345 +0.08(+0.81%) Jun 24, 2024 9.655 9.900 9.620 9.620 1,680 -0.10(-0.98%) Jun 21, 2024 9.700 9.900 9.700 9.715 1,388 -0.19(-1.87%) Jun 20, 2024 9.570 9.900 9.570 9.900 4,234 +0.27(+2.75%) Jun 18, 2024 9.620 9.638 9.592 9.635 3,027 -0.13(-1.35%) Jun 17, 2024 9.762 9.767 9.750 9.767 1,186 -0.06(-0.64%) Jun 14, 2024 9.830 9.830 9.830 9.830 661 -0.04(-0.41%) Jun 13, 2024 9.870 9.870 9.870 9.870 533 -0.27(-2.69%) Jun 12, 2024 10.14 10.14 9.999 10.14 867 +0.31(+3.18%) Jun 11, 2024 9.825 9.830 9.670 9.830 1,186 -0.01(-0.05%) Jun 10, 2024 9.835 9.835 9.800 9.835 997 -0.24(-2.43%) Jun 07, 2024 10.08 10.08 10.08 10.08 618 +0.25(+2.49%) Jun 05, 2024 9.835 61 +0.16(+1.70%) 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.