Keppel Corp Ltd (OP: KPELF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 500 | +0.10(+1.92%) |
| Feb 21, 2024 | 5.200 | 0 | -0.10(-1.89%) | |||
| Feb 01, 2024 | 5.300 | 0 | +0.13(+2.51%) | |||
| Jan 31, 2024 | 5.330 | 5.330 | 5.170 | 5.170 | 1,616,894 | -0.07(-1.34%) |
| Jan 30, 2024 | 5.300 | 5.300 | 5.240 | 5.240 | 350,414 | +0.33(+6.72%) |
| Jan 26, 2024 | 4.910 | 0 | -0.08(-1.60%) | |||
| Jan 22, 2024 | 4.990 | 0 | -0.27(-5.09%) | |||
| Jan 05, 2024 | 5.258 | 0 | +0.10(+1.91%) | |||
| Dec 21, 2023 | 5.159 | 0 | +0.18(+3.60%) | |||
| Dec 14, 2023 | 4.980 | 0 | -0.03(-0.67%) | |||
| Dec 13, 2023 | 5.013 | 5.013 | 5.013 | 5.013 | 1,100 | +0.16(+3.26%) |
| Dec 12, 2023 | 4.855 | 4.855 | 4.855 | 4.855 | 2,300 | -0.20(-4.05%) |
| Dec 07, 2023 | 5.060 | 0 | -0.00(-0.01%) | |||
| Dec 04, 2023 | 5.061 | 950 | +0.42(+9.09%) | |||
| Nov 09, 2023 | 4.639 | 0 | -0.06(-1.27%) | |||
| Nov 07, 2023 | 4.699 | 0 | +0.19(+4.21%) | |||
| Oct 31, 2023 | 4.509 | 0 | -0.05(-1.01%) | |||
| Oct 25, 2023 | 4.555 | 0 | -0.12(-2.46%) | |||
| Oct 24, 2023 | 4.670 | 4.670 | 4.670 | 4.670 | 1,800 | +0.19(+4.24%) |
| Oct 18, 2023 | 4.480 | 0 | -0.24(-5.09%) | |||
| Oct 16, 2023 | 4.720 | 0 | -0.12(-2.43%) | |||
| Oct 03, 2023 | 4.838 | 0 | -0.12(-2.36%) | |||
| Sep 26, 2023 | 4.955 | 0 | -0.01(-0.18%) | |||
| Sep 08, 2023 | 4.964 | 0 | +0.12(+2.48%) | |||
| Aug 23, 2023 | 4.844 | 250 | -0.09(-1.78%) | |||
| Aug 22, 2023 | 4.932 | 4.932 | 4.932 | 4.932 | 650 | +0.10(+2.11%) |
| Aug 18, 2023 | 4.830 | 0 | -0.19(-3.78%) | |||
| Aug 15, 2023 | 5.020 | 0 | -0.21(-4.05%) | |||
| Aug 11, 2023 | 5.232 | 0 | +0.09(+1.69%) | |||
| Aug 08, 2023 | 5.145 | 0 | -0.21(-3.83%) | |||
| Aug 01, 2023 | 5.350 | 0 | +0.11(+2.10%) | |||
| Jul 28, 2023 | 5.240 | 0 | +0.03(+0.49%) | |||
| Jul 25, 2023 | 5.215 | 0 | +0.42(+8.84%) | |||
| Jul 11, 2023 | 4.791 | 0 | -0.45(-8.57%) | |||
| Jun 15, 2023 | 5.240 | 0 | +0.47(+9.85%) | |||
| Apr 25, 2023 | 4.770 | 0 | -0.14(-2.91%) | |||
| Apr 21, 2023 | 4.913 | 0 | +0.48(+10.90%) | |||
| Apr 17, 2023 | 4.430 | 0 | +0.37(+9.11%) | |||
| Mar 27, 2023 | 4.060 | 900 | -0.07(-1.69%) |
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.