Kelly Partners Group Holdings Ltd (OP: KPGHF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2024				5.620	25	+0.04(+0.79%)
Jul 17, 2024	5.570	5.576	5.570	5.576	350	+0.18(+3.26%)
Jul 16, 2024	5.400	5.400	5.400	5.400	2,650	+0.06(+1.12%)
Jul 15, 2024	5.370	5.370	5.200	5.340	5,686	-0.05(-0.93%)
Jul 12, 2024	5.390	5.390	5.390	5.390	350	-0.04(-0.74%)
Jul 11, 2024	5.320	5.430	5.320	5.430	6,619	+0.10(+1.88%)
Jul 10, 2024	5.170	5.330	5.170	5.330	1,306	+0.31(+6.18%)
Jul 09, 2024	5.240	5.240	5.020	5.020	5,056	-0.22(-4.20%)
Jul 08, 2024	5.250	5.250	5.100	5.240	11,700	-0.16(-2.96%)
Jul 05, 2024	5.300	5.400	4.980	5.400	8,003	+0.14(+2.66%)
Jul 03, 2024	5.260	5.260	5.255	5.260	6,830	-0.24(-4.36%)
Jul 02, 2024	5.460	5.500	5.410	5.500	5,090	-0.08(-1.52%)
Jul 01, 2024	5.600	5.600	5.290	5.585	2,874	+0.04(+0.63%)
Jun 28, 2024	5.800	5.800	5.550	5.550	8,080	+0.02(+0.45%)
Jun 27, 2024	5.860	5.860	5.525	5.525	7,839	+0.04(+0.82%)
Jun 26, 2024	5.350	5.500	5.350	5.480	10,648	+0.10(+1.76%)
Jun 25, 2024	5.460	5.460	5.310	5.385	6,705	-0.02(-0.28%)
Jun 24, 2024	5.410	5.530	5.300	5.400	7,485	+0.10(+1.89%)
Jun 21, 2024	5.070	5.490	5.070	5.300	8,724	-0.12(-2.21%)
Jun 20, 2024	5.340	5.440	5.340	5.420	13,868	+0.10(+1.88%)
Jun 18, 2024	5.270	5.350	5.170	5.320	20,178	+0.36(+7.26%)
Jun 17, 2024	4.960	4.960	4.960	4.960	220	-0.27(-5.16%)
Jun 14, 2024	5.180	5.230	5.180	5.230	10,600	+0.28(+5.55%)
Jun 12, 2024				4.955	0	-0.14(-2.84%)
Jun 11, 2024	5.100	5.100	5.000	5.100	6,820	-0.08(-1.45%)
Jun 07, 2024				5.175	75	+0.02(+0.49%)
Jun 05, 2024				5.150	0	-0.07(-1.34%)
Jun 04, 2024	5.220	5.220	5.220	5.220	300	-0.02(-0.29%)
Jun 03, 2024	5.235	5.235	5.235	5.235	1,000	+0.04(+0.67%)
May 31, 2024	5.445	5.445	5.200	5.200	1,282	+0.20(+4.00%)
May 28, 2024				5.000	15	+0.11(+2.32%)
May 24, 2024	4.980	4.980	4.887	4.887	780	-0.03(-0.67%)
May 22, 2024				4.920	0	-0.08(-1.60%)
May 21, 2024	5.000	5.000	5.000	5.000	1,000	+0.30(+6.38%)
May 20, 2024	4.700	4.700	4.700	4.700	33,000	+0.06(+1.29%)
May 17, 2024	4.640	4.640	4.640	4.640	5,857	+0.00(+0.00%)
May 15, 2024				4.640	0	+0.12(+2.65%)
May 14, 2024	4.520	4.520	4.520	4.520	195	-0.01(-0.22%)
May 13, 2024	4.490	4.530	4.400	4.530	16,180	+0.08(+1.80%)
May 10, 2024	4.545	4.545	4.450	4.450	3,000	+0.12(+2.65%)
May 07, 2024				4.335	0	-0.01(-0.34%)
May 06, 2024	4.350	4.350	4.350	4.350	3,431	-0.03(-0.68%)
May 02, 2024				4.380	50	-0.08(-1.79%)

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.