Dark

KPELY
KEPPEL CORP LTD S/ADR
stock OTC ADR

EOD

May 9, 2025

10.32USD-0.959%(-0.10)5,935

Pre-market

Dec 31, 1969

0.00USD-100.000%(-10.42)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	10.3250	10.3250	10.3200	10.3200	-0.959%	5,935	0.000%
2025-05-08	10.4199	10.4199	10.4199	10.4199	-0.193%	536	-0.959%
2025-05-07	10.4400	10.4600	10.3900	10.4400	+1.517%	1,561	-1.149%
2025-05-06	10.1240	10.2840	9.6600	10.2840	+0.824%	1,533	+0.350%
2025-05-05	10.2100	10.2900	10.2000	10.2000	-0.010%	2,048	+1.176%
2025-05-02	9.8800	10.2500	9.5100	10.2010	+1.908%	2,286	+1.167%
2025-05-01	10.0100	10.0100	10.0100	10.0100	-4.211%	2,200	+3.097%
2025-04-30	10.4000	10.4500	9.9300	10.4500	0.000%	1,552	-1.244%
2025-04-29	9.6180	10.4500	9.6180	10.4500	+6.742%	1,856	-1.244%
2025-04-28	9.7950	9.9500	9.7900	9.7900	-2.100%	1,266	+5.414%
2025-04-25	10.0000	10.0000	10.0000	10.0000	-1.186%	212	+3.200%
2025-04-24	9.9800	10.4500	9.9800	10.1200	+2.533%	1,926	+1.976%
2025-04-23	10.4270	10.4270	9.8700	9.8700	-5.550%	1,624	+4.559%
2025-04-22	9.8300	10.4500	9.8300	10.4500	+11.765%	1,054	-1.244%
2025-04-21	10.1300	10.1300	8.7000	9.3500	-3.008%	4,331	+10.374%
2025-04-17	9.4400	9.6400	9.1100	9.6400	+9.421%	4,840	+7.054%
2025-04-16	9.3250	9.8600	8.8100	8.8100	-4.550%	1,205	+17.140%
2025-04-15	9.2350	9.6700	8.7900	9.2300	+2.102%	3,668	+11.809%
2025-04-14	9.2250	9.2300	9.0400	9.0400	-3.881%	5,515	+14.159%
2025-04-11	9.4800	9.4800	8.9800	9.4050	+6.875%	118,753	+9.729%
2025-04-10	9.5500	9.5500	8.8000	8.8000	+5.642%	5,395	+17.273%
2025-04-09	8.5500	8.7500	7.9300	8.3300	-2.115%	2,432	+23.890%
2025-04-08	8.3600	9.1400	8.3600	8.5100	+2.407%	9,693	+21.269%
2025-04-07	9.3000	9.3000	8.3100	8.3100	-10.837%	10,629	+24.188%
2025-04-04	10.4500	10.4500	9.3200	9.3200	-4.898%	5,497	+10.730%
2025-04-03	9.7400	9.8000	9.7400	9.8000	-2.584%	1,923	+5.306%
2025-04-02	10.1000	10.4500	10.0600	10.0600	-3.732%	3,849	+2.584%
2025-04-01	10.0705	10.4500	10.0705	10.4500	+4.084%	2,109	-1.244%
2025-03-31	9.6000	10.0400	9.6000	10.0400	+2.345%	311	+2.789%
2025-03-27	9.8100	9.8100	9.8100	9.8100	-2.296%	473	+5.199%
2025-03-25	10.0405	10.0405	10.0405	10.0405	-0.687%	1,031	+2.784%
2025-03-24	9.7600	10.1100	9.7600	10.1100	-3.048%	648	+2.077%
2025-03-19	10.0800	10.4278	9.9100	10.4278	+3.450%	2,148	-1.034%
2025-03-18	9.9000	10.4500	9.9000	10.0800	-3.541%	2,458	+2.381%
2025-03-17	10.0800	10.4500	10.0800	10.4500	+3.363%	528	-1.244%
2025-03-14	10.1050	10.3534	10.1050	10.1100	+4.119%	963	+2.077%
2025-03-13	9.9800	9.9800	9.7100	9.7100	-2.117%	765	+6.282%
2025-03-12	9.7500	9.9200	9.7500	9.9200	-0.998%	47,307	+4.032%
2025-03-11	10.0000	10.0200	9.9400	10.0200	0.000%	2,173	+2.994%
2025-03-10	10.0050	10.0200	10.0050	10.0200	-0.595%	436	+2.994%
2025-03-07	10.4500	10.4500	10.0800	10.0800	-1.946%	1,710	+2.381%
2025-03-05	10.0900	10.3400	10.0900	10.2800	-1.533%	1,746	+0.389%
2025-03-04	10.4400	10.4400	10.4400	10.4400	+2.193%	348	-1.149%
2025-03-03	10.1400	10.2700	10.1100	10.2160	+2.160%	51,755	+1.018%
2025-02-28	10.0000	10.0000	10.0000	10.0000	+0.100%	1,083	+3.200%
2025-02-27	9.9900	9.9900	9.9900	9.9900	-1.479%	459	+3.303%
2025-02-26	10.1400	10.1400	10.1400	10.1400	+0.595%	2,216	+1.775%
2025-02-25	10.0800	10.0800	10.0000	10.0800	-0.592%	894	+2.381%
2025-02-21	9.7600	10.1400	9.7600	10.1400	-0.295%	406	+1.775%
2025-02-20	10.0500	10.1700	9.9000	10.1700	+0.993%	1,629	+1.475%
2025-02-19	9.9800	10.1400	9.9800	10.0700	-0.886%	625	+2.483%
2025-02-18	10.1600	10.1600	10.1600	10.1600	+0.495%	3,055	+1.575%
2025-02-13	10.0400	10.1100	10.0300	10.1100	+2.018%	825	+2.077%
2025-02-12	9.9100	9.9100	9.9100	9.9100	+0.304%	535	+4.137%
2025-02-11	10.0000	10.0000	9.8800	9.8800	+1.437%	1,217	+4.453%
2025-02-10	10.2725	10.2725	9.7400	9.7400	-1.913%	985	+5.955%
2025-02-07	9.9560	9.9560	9.7938	9.9300	-1.683%	2,269	+3.927%
2025-02-06	10.0500	10.1000	9.7400	10.1000	+0.899%	1,814	+2.178%
2025-02-05	9.9850	10.0100	9.9850	10.0100	+2.878%	2,535	+3.097%
2025-02-04	9.9700	9.9700	9.7300	9.7300	-4.138%	2,529	+6.064%
2025-02-03	10.0700	10.1500	10.0700	10.1500	+0.694%	342	+1.675%
2025-01-31	9.9000	10.0950	9.9000	10.0800	+0.800%	1,710	+2.381%
2025-01-29	10.0000	10.0000	10.0000	10.0000	+1.574%	343	+3.200%
2025-01-28	9.7826	9.8450	9.7826	9.8450	-3.951%	357	+4.825%
2025-01-27	10.0900	10.2500	9.9875	10.2500	+3.535%	2,099	+0.683%
2025-01-24	9.9000	9.9000	9.9000	9.9000	+0.917%	1,150	+4.242%
2025-01-23	9.9000	9.9000	9.8000	9.8100	+0.822%	1,070	+5.199%
2025-01-22	9.7300	9.7300	9.7300	9.7300	-5.073%	1,126	+6.064%
2025-01-21	10.0600	10.2500	9.9550	10.2500	+2.912%	713	+0.683%
2025-01-17	9.7400	9.9600	9.7300	9.9600	+2.259%	857	+3.614%
2025-01-16	9.9454	9.9454	9.7400	9.7400	+1.870%	2,772	+5.955%
2025-01-15	9.6000	9.6000	9.4400	9.5612	-3.908%	985	+7.936%
2025-01-14	9.9500	9.9500	9.9500	9.9500	-0.301%	785	+3.719%
2025-01-13	9.9800	9.9800	9.9800	9.9800	+4.045%	691	+3.407%
2025-01-10	9.5100	9.5920	9.5100	9.5920	-4.652%	3,532	+7.590%
2025-01-08	10.0600	10.0600	10.0600	10.0600	-0.396%	559	+2.584%
2025-01-06	9.7500	10.1000	9.7500	10.1000	+0.229%	3,055	+2.178%
2025-01-02	9.9600	10.0769	9.5974	10.0769	+6.409%	753	+2.412%
2024-12-31	9.4700	9.4700	9.4700	9.4700	-5.205%	256	+8.976%
2024-12-30	9.9400	9.9900	9.4300	9.9900	+0.402%	4,018	+3.303%
2024-12-27	9.9000	9.9500	9.9000	9.9500	+1.947%	3,502	+3.719%
2024-12-26	9.9800	9.9800	9.5492	9.7600	-3.557%	1,738	+5.738%
2024-12-24	10.1200	10.1200	10.1200	10.1200	+4.925%	265	+1.976%
2024-12-23	9.6000	10.2800	9.4436	9.6450	-2.081%	3,383	+6.998%
2024-12-20	9.5036	10.0500	9.5036	9.8500	-2.908%	1,604	+4.772%
2024-12-19	10.4500	10.4500	10.0000	10.1450	+3.945%	4,776	+1.725%
2024-12-18	9.9300	10.2000	9.7600	9.7600	-3.984%	5,814	+5.738%
2024-12-16	9.9500	10.2500	9.9500	10.1650	+2.651%	2,638	+1.525%
2024-12-12	10.0850	10.0850	9.9025	9.9025	-3.012%	926	+4.216%
2024-12-11	9.6600	10.2100	9.6600	10.2100	+1.795%	2,616	+1.077%
2024-12-10	10.0000	10.0300	9.9380	10.0300	+0.200%	1,946	+2.891%
2024-12-09	10.0000	10.0100	10.0000	10.0100	+0.100%	1,076	+3.097%
2024-12-06	10.0000	10.0000	10.0000	10.0000	-4.306%	100	+3.200%
2024-12-05	11.3400	11.3400	10.2750	10.4500	+7.955%	1,216	-1.244%
2024-12-03	10.2525	10.2525	9.6800	9.6800	-4.724%	439,803	+6.612%
2024-12-02	9.9800	10.4600	9.9142	10.1600	+6.001%	15,521	+1.575%
2024-11-27	9.6775	9.6775	9.5848	9.5848	-3.670%	1,345	+7.670%
2024-11-26	9.9500	9.9500	9.9500	9.9500	-1.388%	264	+3.719%
2024-11-25	10.0300	10.0900	10.0300	10.0900	+3.091%	467	+2.279%
2024-11-21	9.7875	9.7875	9.7875	9.7875	-1.136%	2,803	+5.441%
2024-11-20	10.0000	10.0000	9.9000	9.9000	-1.000%	8,186	+4.242%
2024-11-19	10.0000	10.0000	10.0000	10.0000	+3.520%	666	+3.200%
2024-11-18	9.6600	9.6600	9.6600	9.6600	+1.998%	687	+6.832%
2024-11-15	9.4708	9.4708	9.4708	9.4708	-0.465%	319	+8.967%
2024-11-14	9.5100	9.5150	9.5100	9.5150	+0.847%	1,100	+8.460%
2024-11-13	9.4000	9.4351	9.4000	9.4351	+1.344%	4,152	+9.379%
2024-11-12	9.3100	9.5300	9.3100	9.3100	0.000%	3,075	+10.849%
2024-11-11	9.3100	9.4000	9.3000	9.3100	-2.615%	926	+10.849%
2024-11-08	9.6850	9.7800	9.5500	9.5600	-0.727%	22,980	+7.950%
2024-11-07	9.6900	9.6900	9.6300	9.6300	+2.951%	619	+7.165%
2024-11-06	9.6550	9.6550	9.3540	9.3540	-4.775%	1,536	+10.327%
2024-11-05	9.7000	9.8230	9.7000	9.8230	+1.268%	840	+5.060%
2024-11-04	9.5460	9.7000	9.5460	9.7000	+0.103%	1,293	+6.392%
2024-11-01	9.5000	9.6900	9.4030	9.6900	+0.311%	1,990	+6.502%
2024-10-31	9.5000	9.6600	9.5000	9.6600	+0.730%	609	+6.832%
2024-10-30	9.5900	9.5900	9.5900	9.5900	-0.104%	524	+7.612%
2024-10-29	9.6750	9.6800	9.6000	9.6000	+0.735%	1,390	+7.500%
2024-10-28	9.5200	9.8400	9.5200	9.5300	-1.803%	1,359	+8.290%
2024-10-25	9.7050	9.7050	9.7050	9.7050	+3.245%	413	+6.337%
2024-10-24	9.4000	9.4000	9.4000	9.4000	+2.174%	401	+9.787%
2024-10-23	9.2000	9.2000	9.2000	9.2000	-4.564%	464	+12.174%
2024-10-22	9.5985	9.7000	9.4525	9.6400	-1.633%	1,323	+7.054%
2024-10-21	9.9500	9.9500	9.7530	9.8000	-1.508%	996	+5.306%
2024-10-17	9.9400	9.9500	9.9300	9.9500	+4.025%	987	+3.719%
2024-10-16	9.5650	9.5650	9.5650	9.5650	-3.966%	208	+7.893%
2024-10-14	9.7690	9.9600	9.7690	9.9600	+4.184%	2,359	+3.614%
2024-10-11	9.9350	9.9350	9.5600	9.5600	-3.920%	487	+7.950%
2024-10-10	9.9550	9.9550	9.9500	9.9500	-1.044%	551	+3.719%
2024-10-08	10.0550	10.0550	10.0550	10.0550	-4.647%	522	+2.636%
2024-10-07	10.5450	10.5450	10.5450	10.5450	-0.706%	364	-2.134%
2024-10-04	10.6200	10.6200	10.6200	10.6200	-3.014%	352	-2.825%
2024-10-02	10.3500	10.9500	10.3500	10.9500	+7.805%	4,552	-5.753%
2024-10-01	9.9100	10.2000	9.9100	10.1572	-3.678%	5,264	+1.603%
2024-09-30	10.5450	10.5450	10.5450	10.5450	+4.200%	102	-2.134%
2024-09-27	10.5000	10.5000	10.1200	10.1200	-8.250%	584	+1.976%
2024-09-26	10.7575	11.0300	9.9100	11.0300	+6.109%	787	-6.437%
2024-09-25	10.4000	10.4800	10.2500	10.3950	+0.483%	7,634	-0.722%
2024-09-24	10.2600	10.3450	10.2600	10.3450	+0.730%	1,026	-0.242%
2024-09-23	10.2200	10.2700	10.2200	10.2700	+6.456%	353	+0.487%
2024-09-20	10.0000	10.0000	9.5000	9.6472	-7.122%	1,461	+6.974%
2024-09-19	10.5800	10.5800	10.3870	10.3870	+3.974%	572	-0.645%
2024-09-18	9.9900	10.1750	9.9900	9.9900	+0.706%	2,002	+3.303%
2024-09-17	9.9200	9.9200	9.9200	9.9200	+2.851%	264	+4.032%
2024-09-16	9.6450	9.6450	9.3700	9.6450	+1.676%	5,929	+6.998%
2024-09-13	9.5700	9.5800	9.4860	9.4860	-0.774%	1,135	+8.792%
2024-09-12	9.5000	9.5600	9.3500	9.5600	+0.844%	2,564	+7.950%
2024-09-11	9.4515	9.4800	9.4450	9.4800	+0.584%	4,086	+8.861%
2024-09-10	9.4000	9.4500	9.3400	9.4250	+0.213%	5,191	+9.496%
2024-09-09	9.4350	9.4350	9.4050	9.4050	-0.718%	1,460	+9.729%
2024-09-06	9.6500	9.6500	9.4730	9.4730	-0.321%	486	+8.941%
2024-09-05	9.4800	9.8900	9.4700	9.5035	+5.127%	93,019	+8.592%
2024-09-04	9.3926	9.4090	9.0400	9.0400	-6.373%	800	+14.159%
2024-09-03	9.4000	9.6950	9.4000	9.6553	+2.935%	91,138	+6.884%
2024-08-30	9.6700	9.6700	9.3800	9.3800	+0.064%	976	+10.021%
2024-08-29	9.4400	9.6300	9.3740	9.3740	+0.574%	1,570	+10.092%
2024-08-28	9.3205	9.3205	9.3205	9.3205	-1.161%	2,303	+10.724%
2024-08-27	9.5587	9.5587	9.1492	9.4300	-0.737%	2,526	+9.438%
2024-08-26	9.4500	9.5050	9.4500	9.5000	-0.711%	2,751	+8.632%
2024-08-23	9.5000	9.9300	9.5000	9.5680	-0.592%	5,188	+7.860%
2024-08-22	9.4400	9.6250	9.4400	9.6250	+3.383%	2,059	+7.221%
2024-08-21	9.3600	9.3600	9.3100	9.3100	0.000%	12,697	+10.849%
2024-08-20	9.5900	9.6178	9.3100	9.3100	+1.905%	2,718	+10.849%
2024-08-19	9.5000	9.5000	8.9100	9.1360	+0.506%	1,546	+12.960%
2024-08-16	8.9950	9.2200	8.9500	9.0900	+2.250%	2,801	+13.531%
2024-08-15	8.4500	9.1500	8.4500	8.8900	-6.421%	1,338	+16.085%
2024-08-14	8.9800	9.5000	8.9800	9.5000	+6.862%	420	+8.632%
2024-08-13	9.1400	9.9200	8.4570	8.8900	-3.474%	1,887	+16.085%
2024-08-12	9.3500	9.4900	8.9200	9.2100	-2.540%	2,037	+12.052%
2024-08-09	9.0850	9.6200	8.5500	9.4500	+2.384%	19,761	+9.206%
2024-08-08	9.2150	9.7200	9.2150	9.2300	+4.294%	3,098	+11.809%
2024-08-07	8.9925	9.6500	8.8500	8.8500	-1.667%	1,613	+16.610%
2024-08-06	8.7600	9.4332	8.7600	9.0000	-1.532%	19,293	+14.667%
2024-08-05	9.0000	9.1690	8.7100	9.1400	-2.141%	7,770	+12.910%
2024-08-02	9.1100	9.4895	9.1100	9.3400	-0.928%	1,512	+10.493%
2024-08-01	9.5000	9.5000	9.4275	9.4275	-5.536%	722	+9.467%
2024-07-31	9.9600	9.9800	9.9600	9.9800	+1.166%	420	+3.407%
2024-07-30	9.8350	9.8650	9.8350	9.8650	-2.036%	5,200	+4.612%
2024-07-29	9.5450	10.0700	9.5450	10.0700	+2.182%	12,694	+2.483%
2024-07-26	10.1400	10.1400	9.8550	9.8550	+1.808%	791	+4.718%
2024-07-25	9.6800	9.7620	9.3200	9.6800	-1.073%	2,766	+6.612%
2024-07-24	9.8276	9.8276	9.7850	9.7850	-2.150%	4,109	+5.468%
2024-07-23	9.4500	10.0000	9.4500	10.0000	+2.145%	2,956	+3.200%
2024-07-22	9.5000	9.7900	9.5000	9.7900	-1.011%	5,695	+5.414%
2024-07-18	9.8900	9.8900	9.8900	9.8900	-0.503%	690	+4.348%
2024-07-17	9.9400	9.9400	9.9400	9.9400	+1.480%	1,199	+3.823%
2024-07-16	9.5000	9.9795	9.5000	9.7950	-1.854%	2,338	+5.360%
2024-07-15	9.9000	9.9800	9.9000	9.9800	+0.201%	498	+3.407%
2024-07-11	9.9600	9.9600	9.9600	9.9600	+1.633%	410	+3.614%
2024-07-10	9.8950	9.8950	9.5500	9.8000	+2.083%	1,962	+5.306%
2024-07-09	10.0000	10.0000	9.6000	9.6000	-0.826%	874	+7.500%
2024-07-08	9.4200	9.6800	9.3380	9.6800	+4.949%	1,823	+6.612%
2024-07-03	9.2235	9.2235	9.2235	9.2235	-5.010%	189	+11.888%
2024-07-02	9.4025	9.7100	9.4025	9.7100	+1.782%	3,296	+6.282%
2024-07-01	9.1600	9.5400	9.1600	9.5400	0.000%	6,466	+8.176%
2024-06-28	9.5450	9.5450	9.5400	9.5400	-1.293%	3,240	+8.176%
2024-06-27	9.6650	9.6650	9.6650	9.6650	+0.887%	792	+6.777%
2024-06-26	9.5800	9.5800	9.5800	9.5800	-1.213%	1,076	+7.724%
2024-06-25	9.6450	9.6976	9.6450	9.6976	+0.807%	3,345	+6.418%
2024-06-24	9.9000	9.9000	9.6200	9.6200	-0.978%	1,680	+7.277%
2024-06-21	9.9000	9.9000	9.7000	9.7150	-1.869%	1,388	+6.227%
2024-06-20	9.5700	9.9000	9.5700	9.9000	+2.750%	4,234	+4.242%
2024-06-18	9.6200	9.6382	9.5922	9.6350	-1.348%	3,027	+7.109%
2024-06-17	9.7500	9.7667	9.7500	9.7667	-0.644%	1,186	+5.665%
2024-06-14	9.8300	9.8300	9.8300	9.8300	-0.405%	661	+4.985%
2024-06-13	9.8700	9.8700	9.8700	9.8700	-2.692%	533	+4.559%
2024-06-12	9.9993	10.1430	9.9993	10.1430	+3.184%	867	+1.745%
2024-06-11	9.6700	9.8300	9.6700	9.8300	-0.051%	1,186	+4.985%
2024-06-10	9.8000	9.8350	9.8000	9.8350	-2.431%	997	+4.931%
2024-06-07	10.0800	10.0800	10.0800	10.0800	+2.494%	618	+2.381%
2024-06-05	10.0520	10.0520	9.8347	9.8347	+1.703%	605	+4.935%
2024-06-03	9.6600	9.6700	9.6600	9.6700	-2.618%	646,595	+6.722%
2024-05-30	9.9400	9.9400	9.9300	9.9300	+0.812%	267	+3.927%
2024-05-29	9.5800	9.9100	9.5800	9.8500	-4.831%	1,525	+4.772%
2024-05-28	10.3500	10.3500	10.3500	10.3500	+4.863%	363	-0.290%
2024-05-23	9.8700	9.8700	9.8700	9.8700	-0.904%	799	+4.559%
2024-05-21	9.9600	9.9600	9.9600	9.9600	+0.151%	864	+3.614%
2024-05-20	10.0000	10.0300	9.9450	9.9450	-0.649%	1,323	+3.771%
2024-05-17	9.7300	10.0100	9.7300	10.0100	+1.488%	887	+3.097%
2024-05-16	9.8632	9.8632	9.8632	9.8632	+0.032%	557	+4.631%
2024-05-13	9.5000	9.9200	9.5000	9.8600	-1.301%	1,580	+4.665%
2024-05-10	9.9600	9.9900	9.6700	9.9900	+2.947%	885	+3.303%
2024-05-09	9.7000	9.7040	9.6000	9.7040	-0.492%	1,820	+6.348%
2024-05-08	9.4700	9.8500	9.4700	9.7520	-0.995%	4,141	+5.824%
2024-05-07	10.0000	10.1160	9.8400	9.8500	-4.369%	3,277	+4.772%
2024-05-06	10.3000	10.3000	10.3000	10.3000	+2.488%	422	+0.194%
2024-05-03	10.1450	10.3100	9.8940	10.0500	+0.651%	12,199	+2.687%
2024-05-02	9.9400	9.9850	9.9400	9.9850	+0.453%	524	+3.355%
2024-05-01	10.1750	10.1750	9.9400	9.9400	-3.401%	789	+3.823%
2024-04-30	10.2900	10.2900	10.2900	10.2900	+1.031%	291	+0.292%
2024-04-29	10.0525	10.1850	10.0525	10.1850	+2.208%	1,461	+1.325%
2024-04-26	9.9000	9.9650	9.7800	9.9650	+2.310%	409	+3.562%
2024-04-25	10.0900	10.2700	9.7400	9.7400	-4.883%	718	+5.955%
2024-04-24	10.5000	10.5840	10.2400	10.2400	-0.823%	5,901	+0.781%
2024-04-23	10.3250	10.3250	10.3250	10.3250	+2.228%	172	-0.048%
2024-04-19	10.1000	10.1000	10.1000	10.1000	-1.367%	460	+2.178%
2024-04-18	10.1000	10.2900	10.1000	10.2400	+2.567%	1,398	+0.781%
2024-04-17	9.9600	9.9837	9.9600	9.9837	+0.288%	793	+3.368%
2024-04-16	9.9710	9.9710	9.8600	9.9550	-4.279%	760	+3.666%
2024-04-12	10.5500	10.5800	10.4000	10.4000	-1.205%	2,306	-0.769%
2024-04-09	10.5268	10.5268	10.5268	10.5268	-1.894%	674	-1.965%
2024-04-08	10.8300	10.8300	10.7300	10.7300	-0.923%	579	-3.821%
2024-04-05	10.3785	11.0400	10.3785	10.8300	-3.476%	2,220	-4.709%
2024-04-04	10.9150	11.2200	10.9150	11.2200	+3.889%	748	-8.021%
2024-04-02	10.6600	10.8000	10.5600	10.8000	+1.348%	9,651	-4.444%
2024-03-25	10.5087	10.6563	10.5087	10.6563	+1.877%	3,154	-3.156%
2024-03-21	10.8100	10.8200	10.4600	10.4600	-3.238%	438	-1.338%
2024-03-19	10.5450	10.8100	10.5450	10.8100	+0.278%	3,783	-4.533%
2024-03-15	10.7900	10.7900	10.7800	10.7800	-0.093%	636	-4.267%
2024-03-14	10.5500	10.8000	10.5500	10.7900	+1.792%	807	-4.356%
2024-03-13	10.6000	10.6000	10.6000	10.6000	-0.104%	400	-2.642%
2024-03-12	10.7100	11.0600	10.6110	10.6110	-0.924%	2,473	-2.742%
2024-03-11	11.2200	11.2200	10.7100	10.7100	-2.281%	510	-3.641%
2024-03-08	10.9600	10.9600	10.9600	10.9600	+3.886%	716	-5.839%
2024-03-07	10.5500	10.5500	10.5500	10.5500	0.000%	920	-2.180%
2024-03-06	10.5500	10.5500	10.5500	10.5500	0.000%	922	-2.180%
2024-03-05	10.5000	10.6500	10.3600	10.5500	-0.753%	1,435	-2.180%
2024-03-04	10.3900	10.6300	10.3900	10.6300	+0.274%	502	-2.916%
2024-03-01	10.6010	10.7200	10.6010	10.6010	-0.215%	762	-2.651%
2024-02-29	10.6238	10.6238	10.6238	10.6238	+1.015%	269	-2.860%
2024-02-28	10.5170	10.5170	10.5170	10.5170	-1.894%	152	-1.873%
2024-02-20	10.7000	10.7200	10.7000	10.7200	+2.193%	2,242	-3.731%
2024-02-16	10.4900	10.4900	10.4900	10.4900	-3.096%	2,334	-1.621%
2024-02-15	10.9200	10.9400	10.8251	10.8251	+0.886%	3,782	-4.666%
2024-02-14	10.3500	10.7300	10.3500	10.7300	+0.374%	4,211	-3.821%
2024-02-12	10.6900	10.6900	10.6900	10.6900	+1.327%	1,151	-3.461%
2024-02-09	10.2500	10.5500	10.2500	10.5500	0.000%	1,356	-2.180%
2024-02-08	10.4250	10.5500	10.4250	10.5500	-0.428%	919	-2.180%
2024-02-07	10.5954	10.5954	10.2600	10.5954	-1.020%	473	-2.599%
2024-02-06	10.7046	10.7046	10.7046	10.7046	+0.987%	1,000	-3.593%
2024-02-05	10.1000	10.9800	10.1000	10.6000	-1.897%	10,198	-2.642%
2024-02-02	10.8050	10.8050	10.8050	10.8050	+1.076%	191	-4.489%
2024-02-01	11.0000	11.0000	10.6900	10.6900	+0.391%	1,138	-3.461%
2024-01-31	10.6484	10.6484	10.6484	10.6484	+1.028%	503	-3.084%
2024-01-30	10.5500	10.5900	10.5400	10.5400	+4.241%	65,843	-2.087%
2024-01-23	10.1112	10.1112	10.1112	10.1112	-0.253%	1,210	+2.065%
2024-01-22	10.1355	10.1500	10.1355	10.1368	-0.816%	434	+1.807%
2024-01-18	10.2202	10.2202	10.2202	10.2202	+0.593%	614	+0.976%
2024-01-17	10.1517	10.1600	10.1517	10.1600	-2.082%	2,949	+1.575%
2024-01-16	10.2900	10.3760	10.2900	10.3760	+0.377%	565	-0.540%
2024-01-12	10.3370	10.3370	10.3370	10.3370	-1.852%	399	-0.164%
2024-01-05	10.6600	10.6600	10.5320	10.5320	+0.257%	1,346	-2.013%
2024-01-04	10.4025	10.5050	10.4025	10.5050	-2.497%	1,147	-1.761%
2024-01-03	10.5800	10.7740	10.5800	10.7740	+0.786%	801	-4.214%
2024-01-02	10.6900	10.6900	10.6900	10.6900	-0.047%	309	-3.461%
2023-12-29	10.6950	10.6950	10.6950	10.6950	+3.433%	811	-3.506%
2023-12-28	11.2200	11.2200	10.3400	10.3400	-1.524%	514	-0.193%
2023-12-27	10.9000	10.9000	10.2356	10.5000	+2.790%	3,736	-1.714%
2023-12-26	10.1180	10.2150	10.1180	10.2150	-5.417%	520	+1.028%
2023-12-21	10.8000	10.8000	10.8000	10.8000	+1.205%	439	-4.444%
2023-12-19	10.6714	10.6714	10.6714	10.6714	+0.674%	135	-3.293%
2023-12-18	10.6000	10.6000	10.6000	10.6000	+3.063%	341	-2.642%
2023-12-15	10.2850	10.2850	10.2850	10.2850	+0.341%	646	+0.340%
2023-12-14	10.1640	10.2500	9.8700	10.2500	+3.015%	4,871	+0.683%
2023-12-13	10.0695	10.1638	9.9500	9.9500	-2.259%	3,513	+3.719%
2023-12-12	9.9812	10.3827	9.6600	10.1800	+5.821%	2,419	+1.375%
2023-12-11	10.0350	10.0350	9.6200	9.6200	-7.678%	436	+7.277%
2023-12-08	10.4200	10.4200	10.4200	10.4200	-0.192%	251	-0.960%
2023-12-06	10.2162	10.6200	10.0050	10.4400	+2.857%	398,156	-1.149%
2023-12-05	10.1500	10.1500	10.1500	10.1500	-0.976%	100	+1.675%
2023-12-01	10.1100	10.2500	10.1100	10.2500	+0.490%	1,639	+0.683%
2023-11-30	10.1000	10.2000	9.8523	10.2000	+5.699%	3,246	+1.176%
2023-11-29	9.9775	9.9775	9.4770	9.6500	+1.793%	1,721	+6.943%
2023-11-21	9.5539	9.5539	9.4800	9.4800	-1.026%	2,499	+8.861%
2023-11-17	9.5783	9.5783	9.5783	9.5783	-0.226%	249	+7.744%
2023-11-15	9.6000	9.6000	9.6000	9.6000	+3.793%	4,140	+7.500%
2023-11-14	9.2492	9.2492	9.2492	9.2492	-0.009%	1,331	+11.577%
2023-11-13	9.2500	9.2500	9.2500	9.2500	-0.538%	214	+11.568%
2023-11-10	9.2000	9.3000	9.2000	9.3000	-2.371%	3,931	+10.968%
2023-11-07	9.5259	9.5259	9.5259	9.5259	+0.111%	167	+8.336%
2023-11-06	9.5153	9.5153	9.5153	9.5153	+6.913%	5,948	+8.457%
2023-11-01	8.9000	8.9000	8.9000	8.9000	-6.019%	205	+15.955%
2023-10-31	9.4700	9.4700	9.4700	9.4700	+6.764%	1,123	+8.976%
2023-10-30	9.1350	9.1350	8.8700	8.8700	-0.672%	987	+16.347%
2023-10-20	9.0580	9.0580	8.9300	8.9300	-2.441%	1,071	+15.566%
2023-10-19	9.1534	9.1534	9.1534	9.1534	+0.037%	334	+12.745%
2023-10-18	9.3900	9.3900	9.1500	9.1500	-2.969%	638	+12.787%
2023-10-17	9.4300	9.4300	9.4300	9.4300	-1.153%	570	+9.438%
2023-10-16	9.5500	9.6200	9.5400	9.5400	-3.903%	2,417	+8.176%
2023-10-13	9.9275	9.9275	9.9275	9.9275	+2.876%	236	+3.954%
2023-10-11	9.6500	9.6500	9.6500	9.6500	+2.714%	135	+6.943%
2023-10-05	9.3950	9.3950	9.3950	9.3950	-1.157%	446	+9.846%
2023-10-04	9.5400	9.5400	9.5050	9.5050	-2.061%	508	+8.574%
2023-10-03	9.5600	9.7050	9.5600	9.7050	-1.552%	2,636	+6.337%
2023-10-02	9.8580	9.8580	9.8580	9.8580	+3.117%	2,985	+4.687%
2023-09-27	9.5600	9.5600	9.5600	9.5600	-2.993%	221	+7.950%
2023-09-25	9.8550	9.8550	9.8550	9.8550	-3.947%	1,012	+4.718%
2023-09-15	10.2600	10.2600	10.2600	10.2600	+2.744%	125	+0.585%
2023-09-14	10.1420	10.1420	9.9860	9.9860	+0.828%	265	+3.345%
2023-09-13	10.0300	10.0300	9.9040	9.9040	-1.237%	1,782	+4.200%
2023-09-11	10.0500	10.0500	9.8750	10.0280	+0.280%	6,499	+2.912%
2023-09-08	10.0000	10.0720	10.0000	10.0000	+3.950%	3,272	+3.200%
2023-09-07	9.6200	9.6200	9.6200	9.6200	-4.374%	1,057	+7.277%
2023-09-06	9.9950	10.0600	9.9950	10.0600	-3.362%	679	+2.584%
2023-09-05	10.4100	10.4100	10.4100	10.4100	+0.058%	1,002	-0.865%
2023-09-01	10.3300	10.4040	10.3300	10.4040	+1.443%	213	-0.807%
2023-08-31	10.2560	10.2560	10.2560	10.2560	-2.231%	967	+0.624%
2023-08-30	10.4900	10.4900	10.4900	10.4900	+3.045%	167	-1.621%
2023-08-29	10.1000	10.1800	10.1000	10.1800	-0.294%	1,509	+1.375%
2023-08-28	10.0000	10.2100	9.8000	10.2100	+4.504%	33,905	+1.077%
2023-08-25	9.7700	9.7700	9.7700	9.7700	-3.171%	419	+5.629%
2023-08-22	10.0900	10.0900	10.0900	10.0900	+0.199%	200	+2.279%
2023-08-21	10.0700	10.0700	10.0700	10.0700	+0.099%	481	+2.483%
2023-08-18	10.0600	10.0600	10.0600	10.0600	-0.079%	216	+2.584%
2023-08-16	10.0680	10.0680	10.0680	10.0680	-0.218%	2,061	+2.503%
2023-08-15	10.3500	10.3500	10.0900	10.0900	-3.260%	1,549	+2.279%
2023-08-11	10.4300	10.4300	10.4300	10.4300	+1.361%	328	-1.055%
2023-08-09	10.2900	10.2900	10.2900	10.2900	-0.771%	500	+0.292%
2023-08-07	10.3700	10.3700	10.3700	10.3700	-3.310%	336	-0.482%
2023-08-04	11.2200	11.2200	10.7250	10.7250	-0.924%	973	-3.776%
2023-08-03	10.8250	10.8250	10.8250	10.8250	-0.560%	349	-4.665%
2023-08-02	11.0000	11.0000	10.8860	10.8860	-1.036%	412	-5.199%
2023-08-01	11.0000	11.0000	11.0000	11.0000	+4.009%	587	-6.182%
2023-07-26	10.5760	10.5760	10.5760	10.5760	+3.180%	669	-2.421%
2023-07-25	10.2500	10.2500	10.2500	10.2500	-1.631%	263	+0.683%
2023-07-24	9.9000	10.4200	9.9000	10.4200	+2.157%	665	-0.960%
2023-07-18	10.2800	10.2800	10.2000	10.2000	-0.990%	7,583	+1.176%
2023-07-17	10.2500	10.3020	10.2500	10.3020	+0.409%	5,475	+0.175%
2023-07-14	10.1600	10.2600	10.1600	10.2600	+0.984%	933	+0.585%
2023-07-13	10.0000	10.1600	10.0000	10.1600	+1.906%	5,290	+1.575%
2023-07-12	9.7450	9.9700	9.7450	9.9700	+4.507%	1,560	+3.511%
2023-07-07	9.5400	9.5400	9.5400	9.5400	-3.831%	744	+8.176%
2023-07-05	9.9200	9.9200	9.9200	9.9200	+0.711%	191	+4.032%
2023-06-30	9.8500	9.8500	9.8500	9.8500	+0.051%	168	+4.772%
2023-06-29	9.8450	9.8450	9.8450	9.8450	+0.255%	130	+4.825%
2023-06-23	9.8200	9.8200	9.8200	9.8200	-0.607%	528	+5.092%
2023-06-22	9.8723	9.8800	9.8723	9.8800	+0.025%	638	+4.453%
2023-06-21	9.8775	9.8775	9.8775	9.8775	+3.974%	344	+4.480%
2023-06-20	10.1400	10.1400	9.4000	9.5000	-8.566%	650	+8.632%
2023-06-16	10.4000	10.4000	10.3900	10.3900	-0.574%	732	-0.674%
2023-06-15	10.0000	10.4500	10.0000	10.4500	+8.798%	15,030	-1.244%

.dark-mode .d5SJ6L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d5SJ6L{ color: #333333; background-color: white; border: 2px solid #333333; }KPELYKEPPEL CORP LTD S/ADRstock OTC ADR

KPELY
KEPPEL CORP LTD S/ADR
stock OTC ADR