Financial News
Kelly Partners Group Holdings Ltd (OP: KPGHF )
5.175
+0.025
(+0.49%)
Streaming Delayed Price
Updated: 11:26 AM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 5.175 | 5.175 | 5.175 | 5.175 | 7,877 | +0.02(+0.49%) |
| Jun 05, 2024 | 5.150 | 0 | -0.07(-1.34%) | |||
| Jun 04, 2024 | 5.220 | 5.220 | 5.220 | 5.220 | 300 | -0.02(-0.29%) |
| Jun 03, 2024 | 5.235 | 5.235 | 5.235 | 5.235 | 1,000 | +0.04(+0.67%) |
| May 31, 2024 | 5.445 | 5.445 | 5.200 | 5.200 | 1,282 | +0.20(+4.00%) |
| May 28, 2024 | 5.000 | 15 | +0.11(+2.32%) | |||
| May 24, 2024 | 4.980 | 4.980 | 4.887 | 4.887 | 780 | -0.03(-0.67%) |
| May 22, 2024 | 4.920 | 0 | -0.08(-1.60%) | |||
| May 21, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 | +0.30(+6.38%) |
| May 20, 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 33,000 | +0.06(+1.29%) |
| May 17, 2024 | 4.640 | 4.640 | 4.640 | 4.640 | 5,857 | +0.00(+0.00%) |
| May 15, 2024 | 4.640 | 0 | +0.12(+2.65%) | |||
| May 14, 2024 | 4.520 | 4.520 | 4.520 | 4.520 | 195 | -0.01(-0.22%) |
| May 13, 2024 | 4.490 | 4.530 | 4.400 | 4.530 | 16,180 | +0.08(+1.80%) |
| May 10, 2024 | 4.545 | 4.545 | 4.450 | 4.450 | 3,000 | +0.12(+2.65%) |
| May 07, 2024 | 4.335 | 0 | -0.01(-0.34%) | |||
| May 06, 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 3,431 | -0.03(-0.68%) |
| May 02, 2024 | 4.380 | 50 | -0.08(-1.79%) | |||
| May 01, 2024 | 4.330 | 4.460 | 4.330 | 4.460 | 900 | -0.06(-1.33%) |
| Apr 30, 2024 | 4.471 | 4.520 | 4.471 | 4.520 | 1,860 | -0.12(-2.59%) |
| Apr 29, 2024 | 4.560 | 4.650 | 4.560 | 4.640 | 1,526 | +0.15(+3.34%) |
| Apr 26, 2024 | 4.490 | 4.490 | 4.490 | 4.490 | 2,005 | +0.09(+2.12%) |
| Apr 25, 2024 | 4.470 | 4.470 | 4.397 | 4.397 | 1,144 | -0.06(-1.41%) |
| Apr 24, 2024 | 4.470 | 4.470 | 4.460 | 4.460 | 4,000 | -0.01(-0.22%) |
| Apr 22, 2024 | 4.470 | 0 | +0.00(+0.00%) | |||
| Apr 19, 2024 | 4.470 | 4.470 | 4.470 | 4.470 | 184 | -0.03(-0.67%) |
| Apr 18, 2024 | 4.530 | 4.530 | 4.500 | 4.500 | 4,000 | +0.12(+2.74%) |
| Apr 16, 2024 | 4.380 | 0 | -0.24(-5.19%) | |||
| Apr 15, 2024 | 4.620 | 4.620 | 4.610 | 4.620 | 2,050 | +0.03(+0.65%) |
| Apr 12, 2024 | 4.590 | 4.590 | 4.590 | 4.590 | 5,140 | -0.12(-2.55%) |
| Apr 11, 2024 | 4.710 | 4.710 | 4.710 | 4.710 | 1,352 | +0.17(+3.86%) |
| Apr 10, 2024 | 4.535 | 4.535 | 4.535 | 4.535 | 250 | +0.06(+1.34%) |
| Apr 09, 2024 | 4.540 | 4.540 | 4.475 | 4.475 | 2,159 | -0.08(-1.65%) |
| Apr 08, 2024 | 4.550 | 4.560 | 4.550 | 4.550 | 8,660 | +0.20(+4.54%) |
| Apr 05, 2024 | 4.430 | 4.430 | 4.352 | 4.352 | 4,395 | -0.13(-2.85%) |
| Apr 03, 2024 | 4.480 | 0 | +0.20(+4.67%) | |||
| Apr 02, 2024 | 4.287 | 4.380 | 4.280 | 4.280 | 3,975 | +0.00(+0.00%) |
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.
