Kelly Partners Group Holdings Ltd (OP: KPGHF )

5.600 +0.550 (+10.89%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 05, 2024 5.600 5.600 5.520 5.576 7,838 -0.02(-0.43%)
Aug 30, 2024 5.600 0 -0.08(-1.41%)
Aug 29, 2024 5.680 5.680 5.680 5.680 475 +0.00(+0.00%)
Aug 28, 2024 5.680 5.680 5.680 5.680 15,129 +0.33(+6.17%)
Aug 27, 2024 5.350 5.350 5.350 5.350 1,040 -0.08(-1.47%)
Aug 26, 2024 5.300 5.430 5.300 5.430 4,565 -0.12(-2.16%)
Aug 21, 2024 5.550 0 -0.02(-0.27%)
Aug 20, 2024 5.540 5.760 5.540 5.565 1,945 -0.18(-3.22%)
Aug 19, 2024 5.750 5.750 5.750 5.750 860 +0.05(+0.88%)
Aug 16, 2024 5.750 5.750 5.700 5.700 200 -0.15(-2.50%)
Aug 09, 2024 5.846 15 +0.67(+12.86%)
Aug 05, 2024 5.180 0 -0.12(-2.26%)
Aug 02, 2024 5.260 5.300 5.260 5.300 600 -0.11(-2.03%)
Jul 31, 2024 5.410 0 +0.06(+1.12%)
Jul 30, 2024 5.350 5.350 5.350 5.350 5,036 -0.20(-3.60%)
Jul 26, 2024 5.550 50 -0.10(-1.77%)
Jul 25, 2024 5.600 5.650 5.270 5.650 3,545 +0.08(+1.44%)
Jul 24, 2024 5.570 5.570 5.570 5.570 1,000 -0.05(-0.98%)
Jul 23, 2024 5.625 5.625 5.625 5.625 1,511 -0.18(-3.18%)
Jul 22, 2024 5.500 5.810 5.500 5.810 4,655 +0.19(+3.38%)
Jul 18, 2024 5.620 25 +0.04(+0.79%)
Jul 17, 2024 5.570 5.576 5.570 5.576 350 +0.18(+3.26%)
Jul 16, 2024 5.400 5.400 5.400 5.400 2,650 +0.06(+1.12%)
Jul 15, 2024 5.370 5.370 5.200 5.340 5,686 -0.05(-0.93%)
Jul 12, 2024 5.390 5.390 5.390 5.390 350 -0.04(-0.74%)
Jul 11, 2024 5.320 5.430 5.320 5.430 6,619 +0.10(+1.88%)
Jul 10, 2024 5.170 5.330 5.170 5.330 1,306 +0.31(+6.18%)
Jul 09, 2024 5.240 5.240 5.020 5.020 5,056 -0.22(-4.20%)
Jul 08, 2024 5.250 5.250 5.100 5.240 11,700 -0.16(-2.96%)
Jul 05, 2024 5.300 5.400 4.980 5.400 8,003 +0.14(+2.66%)
Jul 03, 2024 5.260 5.260 5.255 5.260 6,830 -0.24(-4.36%)
Jul 02, 2024 5.460 5.500 5.410 5.500 5,090 -0.08(-1.52%)
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.