• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Keppel Corp Ltd ADR (OP: KPELY )

    10.54 UNCHANGED
    Streaming Delayed Price Updated: 1:40 PM EDT, Sep 30, 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 (%)
    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%)
    Sep 03, 2024 9.695 9.695 9.400 9.655 91,138 +0.28(+2.93%)
    Aug 30, 2024 9.670 9.670 9.380 9.380 976 +0.01(+0.06%)
    Aug 29, 2024 9.440 9.630 9.374 9.374 1,570 +0.05(+0.57%)
    Aug 28, 2024 9.320 9.320 9.320 9.320 2,303 -0.11(-1.16%)
    Aug 27, 2024 9.559 9.559 9.149 9.430 2,526 -0.07(-0.74%)
    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%)
    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.