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 )

4.920 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 22, 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 (%)
May 22, 2024 5.000 5.010 4.920 4.920 6,066 -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%)
Apr 01, 2024 4.390 4.590 4.280 4.280 2,570 -0.12(-2.84%)
Mar 28, 2024 4.400 4.405 4.400 4.405 208 -0.09(-2.11%)
Mar 27, 2024 4.506 4.506 4.500 4.500 1,293 -0.05(-1.10%)
Mar 25, 2024 4.550 0 +0.33(+7.69%)
Mar 21, 2024 4.225 0 +0.02(+0.60%)
Mar 19, 2024 4.200 0 +0.02(+0.48%)
Mar 18, 2024 4.180 4.180 4.160 4.180 3,340 -0.08(-1.88%)
Mar 15, 2024 4.260 4.260 4.250 4.260 21,550 -0.08(-1.96%)
Mar 14, 2024 4.320 4.345 4.320 4.345 4,595 +0.02(+0.58%)
Mar 13, 2024 4.300 4.320 4.280 4.320 6,022 +0.06(+1.41%)
Mar 12, 2024 4.230 4.260 4.230 4.260 1,100 +0.07(+1.67%)
Mar 11, 2024 4.190 4.190 4.170 4.190 7,941 -0.01(-0.24%)
Mar 08, 2024 4.155 4.200 4.155 4.200 5,250 -0.09(-2.14%)
Mar 07, 2024 4.290 4.292 4.285 4.292 3,687 +0.01(+0.16%)
Mar 06, 2024 4.300 4.300 4.285 4.285 5,377 -0.14(-3.27%)
Mar 05, 2024 4.470 4.470 4.430 4.430 600 +0.38(+9.36%)
Mar 04, 2024 4.150 4.150 4.051 4.051 10,090 -0.10(-2.39%)
Feb 29, 2024 4.150 0 +0.11(+2.72%)
Feb 28, 2024 3.985 4.040 3.985 4.040 3,004 +0.09(+2.28%)
Feb 27, 2024 3.900 3.950 3.895 3.950 20,044 +0.09(+2.33%)
Feb 26, 2024 3.820 3.970 3.800 3.860 6,884 +0.09(+2.39%)
Feb 23, 2024 3.770 3.770 3.770 3.770 1,500 +0.01(+0.27%)
Feb 22, 2024 3.705 3.760 3.705 3.760 23,631 +0.00(+0.00%)
Feb 21, 2024 3.760 3.760 3.760 3.760 6,000 +0.04(+1.08%)
Feb 20, 2024 3.740 3.740 3.682 3.720 14,087 +0.01(+0.13%)
Feb 16, 2024 3.750 3.770 3.695 3.715 19,265 -0.24(-5.95%)
Feb 15, 2024 3.820 3.950 3.820 3.950 9,000 +0.37(+10.34%)
Feb 12, 2024 3.580 2 +0.11(+3.17%)
Feb 09, 2024 3.530 3.530 3.470 3.470 9,200 -0.05(-1.42%)
Feb 08, 2024 3.516 3.560 3.516 3.520 1,950 -0.07(-1.95%)
Feb 07, 2024 3.535 3.590 3.535 3.590 21,667 +0.04(+1.13%)
Feb 06, 2024 3.560 3.560 3.550 3.550 7,302 -0.05(-1.39%)
Feb 05, 2024 3.600 3.610 3.590 3.600 9,469 +0.02(+0.56%)
Feb 02, 2024 3.565 3.580 3.565 3.580 2,500 +0.08(+2.29%)
Jan 30, 2024 3.500 0 +0.02(+0.72%)
Jan 29, 2024 3.475 3.475 3.475 3.475 100 -0.15(-4.27%)
Jan 26, 2024 3.596 3.630 3.560 3.630 7,000 +0.04(+1.11%)
Jan 24, 2024 3.590 0 +0.04(+1.10%)
Jan 22, 2024 3.551 0 +0.05(+1.31%)
Jan 18, 2024 3.505 0 +0.05(+1.59%)
Jan 17, 2024 3.510 3.510 3.450 3.450 1,737 +0.00(+0.00%)
Jan 16, 2024 3.450 3.450 3.420 3.450 21,215 -0.04(-1.15%)
Jan 12, 2024 3.500 3.500 3.490 3.490 2,449 +0.04(+1.16%)
Jan 11, 2024 3.450 3.450 3.420 3.450 9,585 +0.03(+0.88%)
Jan 10, 2024 3.420 3.420 3.420 3.420 690 +0.00(+0.00%)
Jan 09, 2024 3.650 3.650 3.420 3.420 26,525 -0.05(-1.44%)
Jan 08, 2024 3.470 3.470 3.470 3.470 1,839 +0.05(+1.46%)
Jan 05, 2024 3.420 3.420 3.420 3.420 3,000 +0.03(+0.88%)
Jan 04, 2024 3.500 3.570 3.390 3.390 8,600 -0.11(-3.14%)
Jan 03, 2024 3.500 3.500 3.450 3.500 2,850 +0.05(+1.45%)
Jan 02, 2024 3.360 3.450 3.360 3.450 2,568 +0.20(+6.15%)
Dec 28, 2023 3.250 0 +0.09(+2.85%)
Dec 22, 2023 3.160 0 -0.44(-12.22%)
Dec 21, 2023 3.700 3.700 3.600 3.600 2,955 +0.00(+0.00%)
Dec 19, 2023 3.600 181 +0.00(+0.00%)
Dec 18, 2023 3.600 3.600 3.600 3.600 8,250 +0.40(+12.50%)
Dec 15, 2023 3.200 3.200 3.180 3.200 500 +0.05(+1.59%)
Dec 13, 2023 3.150 0 +0.01(+0.32%)
Dec 05, 2023 3.140 0 -0.01(-0.32%)
Dec 04, 2023 3.150 3.150 3.150 3.150 650 +0.06(+1.94%)
Nov 29, 2023 3.090 0 +0.19(+6.55%)
Nov 13, 2023 2.900 0 +0.24(+9.02%)
Oct 03, 2023 2.660 0 -0.41(-13.36%)
Aug 16, 2023 3.070 493 -0.03(-0.97%)
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.