Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kelly Partners Group Holdings Ltd (OP: KPGHF )

6.150 +0.120 (+1.99%)
Streaming Delayed Price Updated: 3:27 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2024 6.268 6.268 6.150 6.150 550 +0.12(+1.99%)
Nov 22, 2024 6.390 6.390 5.390 6.030 2,695 -0.02(-0.33%)
Nov 21, 2024 6.135 6.200 5.850 6.050 6,540 -0.06(-0.98%)
Nov 20, 2024 6.140 6.430 6.110 6.110 16,210 +0.00(+0.05%)
Nov 19, 2024 6.105 6.110 6.010 6.107 2,963 +0.10(+1.61%)
Nov 18, 2024 6.400 6.430 6.010 6.010 1,411 -0.22(-3.53%)
Nov 15, 2024 6.100 6.360 6.100 6.230 11,420 +0.18(+2.98%)
Nov 14, 2024 5.780 6.050 5.780 6.050 5,345 +0.27(+4.67%)
Nov 13, 2024 5.740 5.780 5.700 5.780 7,763 +0.00(+0.00%)
Nov 11, 2024 5.780 61 +0.13(+2.30%)
Nov 08, 2024 5.633 5.700 5.633 5.650 12,550 -0.04(-0.70%)
Nov 07, 2024 5.790 5.790 5.690 5.690 2,202 +0.18(+3.27%)
Nov 06, 2024 5.510 5.790 5.510 5.510 230 +0.00(+0.00%)
Nov 05, 2024 5.650 5.650 5.510 5.510 2,900 +0.00(+0.00%)
Nov 04, 2024 5.550 5.550 5.510 5.510 1,100 -0.09(-1.61%)
Nov 01, 2024 5.600 5.600 5.600 5.600 150 +0.10(+1.82%)
Oct 31, 2024 5.500 5.510 5.500 5.500 3,200 -0.20(-3.51%)
Oct 30, 2024 5.690 5.700 5.615 5.700 5,210 +0.00(+0.00%)
Oct 29, 2024 5.605 5.700 5.605 5.700 3,589 +0.00(+0.00%)
Oct 28, 2024 5.615 5.700 5.615 5.700 901 +0.05(+0.88%)
Oct 25, 2024 5.650 5.650 5.650 5.650 680 +0.04(+0.80%)
Oct 23, 2024 5.605 50 -0.04(-0.80%)
Oct 22, 2024 5.710 5.710 5.650 5.650 7,380 -0.09(-1.57%)
Oct 21, 2024 5.790 5.790 5.710 5.740 5,336 -0.01(-0.17%)
Oct 18, 2024 5.790 5.790 5.670 5.750 525 +0.34(+6.28%)
Oct 17, 2024 5.790 5.790 5.410 5.410 3,655 +0.04(+0.74%)
Oct 16, 2024 5.510 5.510 5.370 5.370 20,427 -0.28(-4.96%)
Oct 15, 2024 5.500 5.650 5.500 5.650 4,254 +0.15(+2.73%)
Oct 14, 2024 5.790 5.790 5.450 5.500 7,594 +0.05(+0.92%)
Oct 10, 2024 5.450 0 -0.13(-2.42%)
Oct 09, 2024 5.400 5.585 5.400 5.585 2,645 -0.05(-0.84%)
Oct 08, 2024 5.590 5.633 5.450 5.633 2,946 +0.21(+3.92%)
Oct 07, 2024 5.495 5.730 5.250 5.420 25,260 -0.17(-3.04%)
Oct 04, 2024 5.300 5.590 5.300 5.590 4,500 +0.23(+4.29%)
Oct 03, 2024 5.255 5.490 5.255 5.360 1,883 -0.25(-4.46%)
Oct 01, 2024 5.610 0 -0.00(-0.00%)
Sep 30, 2024 5.620 5.620 5.550 5.610 7,270 +0.29(+5.45%)
Sep 27, 2024 5.700 5.700 5.170 5.320 6,287 -0.27(-4.83%)
Sep 26, 2024 5.094 5.590 5.094 5.590 6,362 +0.44(+8.47%)
Sep 25, 2024 5.154 5.154 5.154 5.154 1,000 -0.10(-1.84%)
Sep 24, 2024 5.240 5.300 5.240 5.250 5,335 -0.05(-0.94%)
Sep 23, 2024 5.300 5.300 5.300 5.300 3,000 -0.30(-5.36%)
Sep 20, 2024 5.600 5.600 5.600 5.600 218 +0.55(+10.89%)
Sep 18, 2024 5.050 0 -0.35(-6.48%)
Sep 17, 2024 5.420 5.420 5.370 5.400 2,930 -0.29(-5.10%)
Sep 16, 2024 5.500 5.750 5.500 5.690 9,245 -0.06(-1.04%)
Sep 13, 2024 5.890 5.890 5.500 5.750 3,000 +0.38(+7.08%)
Sep 12, 2024 5.482 5.500 5.370 5.370 3,359 -0.43(-7.41%)
Sep 11, 2024 5.800 5.800 5.800 5.800 190 +0.07(+1.27%)
Sep 10, 2024 5.890 5.890 5.727 5.727 2,711 +0.08(+1.36%)
Sep 09, 2024 5.550 5.650 5.370 5.650 3,770 +0.10(+1.80%)
Sep 06, 2024 5.555 5.560 5.500 5.550 13,724 -0.03(-0.47%)
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.