Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Keppel Corp Ltd ADR
(OP:
KPELY
)
9.870
UNCHANGED
Streaming Delayed Price
Updated: 1:33 PM EDT, May 23, 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 (%)
May 23, 2024
9.870
85
-0.09(-0.90%)
May 21, 2024
9.960
26
+0.02(+0.15%)
May 20, 2024
10.00
10.03
9.945
9.945
1,323
-0.06(-0.65%)
May 17, 2024
9.730
10.01
9.730
10.01
887
+0.15(+1.49%)
May 16, 2024
9.863
9.863
9.863
9.863
557
+0.00(+0.03%)
May 13, 2024
9.860
217
-0.13(-1.30%)
May 10, 2024
9.670
9.990
9.670
9.990
885
+0.29(+2.95%)
May 09, 2024
9.605
9.704
9.600
9.704
1,820
-0.05(-0.49%)
May 08, 2024
9.470
9.850
9.470
9.752
4,137
-0.10(-0.99%)
May 07, 2024
10.00
10.12
9.840
9.850
3,277
-0.45(-4.37%)
May 06, 2024
10.30
10.30
10.30
10.30
422
+0.25(+2.49%)
May 03, 2024
9.990
10.31
9.894
10.05
12,199
+0.07(+0.65%)
May 02, 2024
9.940
9.985
9.940
9.985
524
+0.04(+0.45%)
May 01, 2024
10.18
10.18
9.940
9.940
789
-0.35(-3.40%)
Apr 30, 2024
10.29
10.29
10.29
10.29
291
+0.10(+1.03%)
Apr 29, 2024
10.05
10.19
10.05
10.19
1,461
+0.22(+2.21%)
Apr 26, 2024
9.900
9.965
9.780
9.965
409
+0.22(+2.31%)
Apr 25, 2024
10.09
10.27
9.740
9.740
718
-0.50(-4.88%)
Apr 24, 2024
10.50
10.58
10.24
10.24
5,901
-0.08(-0.82%)
Apr 23, 2024
10.32
10.32
10.32
10.32
172
+0.22(+2.23%)
Apr 19, 2024
10.10
37
-0.14(-1.37%)
Apr 18, 2024
10.10
10.29
10.10
10.24
1,398
+0.26(+2.57%)
Apr 17, 2024
9.960
9.984
9.960
9.984
793
+0.03(+0.29%)
Apr 16, 2024
9.971
9.971
9.860
9.955
760
-0.45(-4.28%)
Apr 12, 2024
10.40
101
-0.13(-1.20%)
Apr 09, 2024
10.53
192
-0.20(-1.89%)
Apr 08, 2024
10.83
10.83
10.73
10.73
579
-0.10(-0.92%)
Apr 05, 2024
10.38
11.04
10.38
10.83
2,220
-0.39(-3.48%)
Apr 04, 2024
10.91
11.22
10.91
11.22
748
+0.42(+3.89%)
Apr 02, 2024
10.80
50,092
+0.14(+1.35%)
Mar 25, 2024
10.66
38
+0.20(+1.88%)
Mar 21, 2024
10.46
0
-0.35(-3.24%)
Mar 19, 2024
10.81
31
+0.03(+0.28%)
Mar 15, 2024
10.78
118
-0.01(-0.09%)
Mar 14, 2024
10.55
10.80
10.55
10.79
807
+0.19(+1.79%)
Mar 13, 2024
10.60
10.60
10.60
10.60
400
-0.01(-0.10%)
Mar 12, 2024
10.71
11.06
10.61
10.61
2,473
-0.10(-0.92%)
Mar 11, 2024
10.71
11.22
10.71
10.71
510
-0.25(-2.28%)
Mar 08, 2024
10.96
10.96
10.96
10.96
716
+0.41(+3.89%)
Mar 07, 2024
10.55
10.55
10.55
10.55
920
+0.00(+0.00%)
Mar 06, 2024
10.55
10.55
10.55
10.55
922
+0.00(+0.00%)
Mar 05, 2024
10.50
10.65
10.36
10.55
1,435
-0.08(-0.75%)
Mar 04, 2024
10.39
10.63
10.39
10.63
502
+0.03(+0.27%)
Mar 01, 2024
10.60
10.72
10.60
10.60
762
-0.02(-0.21%)
Feb 29, 2024
10.62
10.62
10.62
10.62
269
+0.11(+1.02%)
Feb 28, 2024
10.52
10.52
10.52
10.52
152
-0.20(-1.89%)
Feb 20, 2024
10.72
0
+0.23(+2.19%)
Feb 16, 2024
10.49
10.49
10.49
10.49
2,334
-0.34(-3.10%)
Feb 15, 2024
10.92
10.94
10.83
10.83
3,782
+0.10(+0.89%)
Feb 14, 2024
10.35
10.73
10.35
10.73
4,211
+0.04(+0.37%)
Feb 12, 2024
10.69
85
+0.14(+1.33%)
Feb 09, 2024
10.25
10.55
10.25
10.55
1,356
+0.00(+0.00%)
Feb 08, 2024
10.43
10.55
10.43
10.55
919
-0.05(-0.43%)
Feb 07, 2024
10.60
10.60
10.26
10.60
473
-0.11(-1.02%)
Feb 06, 2024
10.70
10.70
10.70
10.70
1,000
+0.10(+0.99%)
Feb 05, 2024
10.10
10.98
10.10
10.60
10,198
-0.21(-1.90%)
Feb 02, 2024
10.80
10.80
10.80
10.80
191
+0.12(+1.08%)
Feb 01, 2024
11.00
11.00
10.69
10.69
1,138
+0.04(+0.39%)
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%)
Nov 01, 2023
8.900
128
-0.57(-6.02%)
Oct 31, 2023
9.470
9.470
9.470
9.470
1,123
+0.60(+6.76%)
Oct 30, 2023
9.135
9.135
8.870
8.870
987
-0.06(-0.67%)
Oct 20, 2023
8.930
12
-0.22(-2.44%)
Oct 19, 2023
9.153
9.153
9.153
9.153
334
+0.00(+0.04%)
Oct 18, 2023
9.390
9.390
9.150
9.150
638
-0.28(-2.97%)
Oct 17, 2023
9.430
9.430
9.430
9.430
570
-0.11(-1.15%)
Oct 16, 2023
9.550
9.620
9.540
9.540
2,417
-0.39(-3.90%)
Oct 13, 2023
9.928
9.928
9.928
9.928
236
+0.28(+2.88%)
Oct 11, 2023
9.650
11
+0.26(+2.71%)
Oct 05, 2023
9.395
37
-0.11(-1.16%)
Oct 04, 2023
9.540
9.540
9.505
9.505
508
-0.20(-2.06%)
Oct 03, 2023
9.560
9.705
9.560
9.705
2,636
-0.15(-1.55%)
Oct 02, 2023
9.858
9.858
9.858
9.858
2,985
+0.30(+3.12%)
Sep 27, 2023
9.560
141
-0.29(-2.99%)
Sep 25, 2023
9.855
37
-0.40(-3.95%)
Sep 15, 2023
10.26
0
+0.27(+2.74%)
Sep 14, 2023
10.14
10.14
9.986
9.986
265
+0.08(+0.83%)
Sep 13, 2023
10.03
10.03
9.904
9.904
1,782
-0.12(-1.24%)
Sep 11, 2023
10.03
1
+0.03(+0.28%)
Sep 08, 2023
10.00
10.07
10.00
10.00
3,352
+0.38(+3.95%)
Sep 07, 2023
9.620
9.620
9.620
9.620
1,057
-0.44(-4.37%)
Sep 06, 2023
9.995
10.06
9.995
10.06
679
-0.35(-3.36%)
Sep 05, 2023
10.41
10.41
10.41
10.41
1,111
+0.01(+0.06%)
Sep 01, 2023
10.33
10.40
10.33
10.40
215
+0.15(+1.44%)
Aug 31, 2023
10.26
10.26
10.26
10.26
967
-0.23(-2.23%)
Aug 30, 2023
10.49
10.49
10.49
10.49
167
+0.31(+3.05%)
Aug 29, 2023
10.18
10.18
10.10
10.18
1,509
-0.03(-0.29%)
Aug 28, 2023
10.00
10.21
9.800
10.21
33,905
+0.44(+4.50%)
Aug 25, 2023
9.770
9.770
9.770
9.770
419
-0.32(-3.17%)
Aug 22, 2023
10.09
51
+0.02(+0.20%)
Aug 21, 2023
10.07
10.07
10.07
10.07
481
+0.01(+0.10%)
Aug 18, 2023
10.06
10.06
10.06
10.06
216
-0.01(-0.08%)
Aug 16, 2023
10.07
155
-0.02(-0.22%)
Aug 15, 2023
10.09
10.35
10.09
10.09
1,549
-0.34(-3.26%)
Aug 11, 2023
10.43
139
+0.14(+1.36%)
Aug 09, 2023
10.29
37
-0.33(-3.07%)
Aug 07, 2023
10.62
137
-0.11(-1.02%)
Aug 04, 2023
11.22
11.22
10.72
10.72
723
-0.10(-0.92%)
Aug 03, 2023
10.82
10.82
10.82
10.82
349
-0.06(-0.56%)
Aug 02, 2023
10.89
11.00
10.89
10.89
412
-0.11(-1.04%)
Aug 01, 2023
11.00
11.00
11.00
11.00
587
+0.42(+4.01%)
Jul 26, 2023
10.58
20
+0.33(+3.18%)
Jul 25, 2023
10.25
10.25
10.25
10.25
263
-0.17(-1.63%)
Jul 24, 2023
9.900
10.42
9.900
10.42
665
+0.22(+2.16%)
Jul 18, 2023
10.20
2
-0.10(-0.99%)
Jul 17, 2023
10.25
10.30
10.25
10.30
5,475
+0.04(+0.41%)
Jul 14, 2023
10.17
10.26
10.16
10.26
933
+0.10(+0.98%)
Jul 13, 2023
10.00
10.16
10.00
10.16
5,290
+0.19(+1.91%)
Jul 12, 2023
9.745
9.970
9.745
9.970
1,560
+0.43(+4.51%)
Jul 07, 2023
9.540
149
-0.38(-3.83%)
Jul 05, 2023
9.920
92
+0.07(+0.71%)
Jun 30, 2023
9.850
8
+0.00(+0.05%)
Jun 29, 2023
9.845
9.845
9.845
9.845
130
+0.03(+0.25%)
Jun 23, 2023
9.820
16
-0.06(-0.61%)
Jun 22, 2023
9.872
9.880
9.872
9.880
638
+0.00(+0.03%)
Jun 21, 2023
9.877
9.877
9.877
9.877
344
+0.38(+3.97%)
Jun 20, 2023
10.14
10.14
9.400
9.500
650
-0.89(-8.57%)
Jun 16, 2023
10.40
10.40
10.39
10.39
732
-0.06(-0.57%)
Jun 15, 2023
10.45
10.45
10.00
10.45
15,029
+0.84(+8.80%)
Jun 13, 2023
9.605
114
+0.27(+2.95%)
Jun 12, 2023
9.595
9.595
9.330
9.330
871
-0.27(-2.86%)
Jun 09, 2023
9.605
9.605
9.605
9.605
241
+0.12(+1.21%)
Jun 08, 2023
9.360
9.690
9.000
9.490
13,689
+0.18(+1.88%)
Jun 06, 2023
9.315
38
-0.04(-0.37%)
Jun 05, 2023
9.350
9.350
9.350
9.350
4,877
+0.02(+0.18%)
Jun 02, 2023
8.810
9.420
8.810
9.333
1,425
+0.35(+3.93%)
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
.