Keppel Corp Ltd (OP: KPELF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2012 | 8.780 | 8.780 | 8.780 | 8.780 | 500 | +0.09(+1.04%) |
| Feb 28, 2012 | 8.690 | 8.690 | 8.690 | 8.690 | 500 | +0.00(+0.00%) |
| Feb 23, 2012 | 8.690 | 8.690 | 8.690 | 3,000 | +0.08(+0.93%) | |
| Feb 22, 2012 | 8.610 | 8.610 | 8.610 | 8.610 | 1,650 | -0.04(-0.46%) |
| Feb 21, 2012 | 8.630 | 8.650 | 8.630 | 8.650 | 1,293 | +0.15(+1.76%) |
| Feb 17, 2012 | 8.500 | 8.500 | 8.500 | 8.500 | 450 | -0.16(-1.85%) |
| Feb 15, 2012 | 8.660 | 8.660 | 8.660 | 0 | -0.01(-0.12%) | |
| Feb 09, 2012 | 8.670 | 8.670 | 8.670 | 0 | -0.07(-0.80%) | |
| Jan 31, 2012 | 8.740 | 8.740 | 8.740 | 0 | +0.31(+3.68%) | |
| Jan 30, 2012 | 8.500 | 8.500 | 8.430 | 8.430 | 3,100 | -0.08(-0.94%) |
| Jan 26, 2012 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | +0.05(+0.59%) |
| Jan 25, 2012 | 8.440 | 8.460 | 8.440 | 8.460 | 15,500 | +0.09(+1.08%) |
| Jan 24, 2012 | 8.370 | 8.370 | 8.370 | 8.370 | 4,800 | -0.06(-0.71%) |
| Jan 23, 2012 | 8.440 | 8.440 | 8.430 | 8.430 | 4,650 | +0.28(+3.44%) |
| Jan 18, 2012 | 8.150 | 8.150 | 8.150 | 0 | +0.20(+2.52%) | |
| Jan 13, 2012 | 7.950 | 7.950 | 7.950 | 0 | +0.31(+4.06%) | |
| Jan 10, 2012 | 7.640 | 7.640 | 7.640 | 0 | +0.34(+4.66%) | |
| Jan 09, 2012 | 7.280 | 7.300 | 7.280 | 7.300 | 6,820 | -0.09(-1.22%) |
| Jan 05, 2012 | 7.390 | 7.390 | 7.390 | 0 | +0.01(+0.14%) | |
| Jan 04, 2012 | 7.380 | 7.380 | 7.380 | 7.380 | 2,365 | +0.33(+4.68%) |
| Dec 30, 2011 | 7.050 | 7.050 | 7.050 | 7.050 | 500 | -0.20(-2.76%) |
| Dec 28, 2011 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) |
| Dec 27, 2011 | 7.380 | 7.380 | 7.250 | 7.250 | 2,000 | -0.10(-1.36%) |
| Dec 23, 2011 | 7.350 | 7.350 | 7.350 | 7.350 | 4,000 | +0.50(+7.30%) |
| Dec 20, 2011 | 6.850 | 6.850 | 6.850 | 6.850 | 0 | +0.00(+0.00%) |
| Dec 19, 2011 | 6.850 | 6.850 | 6.850 | 6.850 | 1,000 | -0.13(-1.86%) |
| Dec 16, 2011 | 6.980 | 6.980 | 6.980 | 6.980 | 200 | +0.04(+0.58%) |
| Dec 15, 2011 | 6.940 | 6.940 | 6.940 | 6.940 | 400 | -0.27(-3.74%) |
| Dec 09, 2011 | 7.210 | 7.210 | 7.210 | 7.210 | 0 | +0.12(+1.69%) |
| Dec 08, 2011 | 7.090 | 7.090 | 7.090 | 7.090 | 200 | -0.22(-3.01%) |
| Dec 02, 2011 | 7.310 | 7.310 | 7.310 | 0 | -0.16(-2.14%) |
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.