Keppel Corp Ltd (OP: KPELF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2011 | 8.850 | 8.850 | 8.850 | 0 | -0.41(-4.43%) | |
| May 12, 2011 | 9.260 | 9.260 | 9.260 | 9.260 | 0 | -0.06(-0.64%) |
| May 11, 2011 | 9.320 | 9.320 | 9.320 | 9.320 | 1,200 | -0.14(-1.48%) |
| May 10, 2011 | 9.460 | 9.460 | 9.460 | 9.460 | 600 | +0.24(+2.60%) |
| May 09, 2011 | 9.220 | 9.220 | 9.220 | 9.220 | 10,000 | -0.02(-0.22%) |
| May 06, 2011 | 9.240 | 9.240 | 9.240 | 9.240 | 120 | -0.55(-5.62%) |
| May 02, 2011 | 9.790 | 9.790 | 9.790 | 0 | +0.16(+1.66%) | |
| Apr 28, 2011 | 9.630 | 9.630 | 9.630 | 9.630 | 0 | -0.04(-0.41%) |
| Apr 26, 2011 | 9.670 | 9.670 | 9.670 | 9.670 | 0 | -0.73(-7.02%) |
| Apr 20, 2011 | 10.40 | 10.40 | 10.40 | 0 | +0.37(+3.69%) | |
| Apr 19, 2011 | 10.03 | 10.03 | 10.03 | 10.03 | 1,000 | +0.06(+0.60%) |
| Apr 15, 2011 | 9.970 | 9.970 | 9.970 | 9.970 | 0 | -0.07(-0.70%) |
| Apr 14, 2011 | 10.04 | 10.04 | 10.04 | 10.04 | 3,000 | -0.01(-0.10%) |
| Apr 13, 2011 | 10.05 | 10.05 | 10.05 | 10.05 | 1,000 | +0.25(+2.55%) |
| Apr 12, 2011 | 10.00 | 10.00 | 9.800 | 9.800 | 1,150 | -0.20(-2.00%) |
| Apr 08, 2011 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.05(+0.50%) |
| Apr 07, 2011 | 9.950 | 9.950 | 9.950 | 9.950 | 400 | -0.15(-1.49%) |
| Apr 06, 2011 | 10.10 | 10.10 | 10.10 | 10.10 | 2,000 | +0.00(+0.00%) |
| Apr 05, 2011 | 10.10 | 10.10 | 10.10 | 10.10 | 600 | +0.07(+0.70%) |
| Apr 04, 2011 | 9.950 | 10.03 | 9.950 | 10.03 | 121,000 | +0.42(+4.37%) |
| Mar 30, 2011 | 9.610 | 9.610 | 9.610 | 9.610 | 0 | +0.21(+2.23%) |
| Mar 29, 2011 | 9.400 | 9.400 | 9.400 | 9.400 | 1,000 | -0.02(-0.21%) |
| Mar 28, 2011 | 9.420 | 9.420 | 9.420 | 9.420 | 2,000 | -0.11(-1.15%) |
| Mar 25, 2011 | 9.530 | 9.530 | 9.530 | 9.530 | 1,000 | +0.04(+0.42%) |
| Mar 24, 2011 | 9.490 | 9.490 | 9.490 | 9.490 | 520 | +0.06(+0.64%) |
| Mar 23, 2011 | 9.430 | 9.430 | 9.430 | 9.430 | 1,000 | +0.22(+2.39%) |
| Mar 21, 2011 | 9.210 | 9.210 | 9.210 | 9.210 | 0 | +0.38(+4.30%) |
| Mar 15, 2011 | 8.830 | 8.830 | 8.830 | 8.830 | 0 | -0.39(-4.23%) |
| Mar 10, 2011 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | -0.34(-3.56%) |
| Mar 08, 2011 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | +0.29(+3.13%) |
| Mar 07, 2011 | 9.270 | 9.270 | 9.270 | 9.270 | 700 | +0.18(+1.98%) |
| Mar 04, 2011 | 9.210 | 9.220 | 9.090 | 9.090 | 1,978 | -0.12(-1.30%) |
| Mar 03, 2011 | 9.200 | 9.210 | 9.200 | 9.210 | 1,700 | +0.08(+0.88%) |
| Mar 02, 2011 | 9.130 | 9.130 | 9.130 | 9.130 | 1,000 | -0.11(-1.19%) |
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.