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 )

7.600 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 11, 2025 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 (%)
Mar 11, 2025 7.860 7.860 7.410 7.600 10,380 -0.30(-3.80%)
Mar 10, 2025 8.000 8.070 7.740 7.900 19,472 -0.37(-4.50%)
Mar 07, 2025 8.150 8.350 8.150 8.272 10,235 -0.08(-0.93%)
Mar 05, 2025 8.350 3,592 +0.00(+0.00%)
Mar 04, 2025 8.150 8.510 8.150 8.350 15,491 +0.03(+0.30%)
Mar 03, 2025 8.350 8.500 8.325 8.325 10,534 +0.07(+0.91%)
Feb 28, 2025 8.339 8.339 8.250 8.250 6,050 -0.04(-0.48%)
Feb 27, 2025 8.314 8.314 8.100 8.290 1,811 -0.04(-0.42%)
Feb 26, 2025 8.350 8.600 8.250 8.325 24,740 +0.02(+0.30%)
Feb 25, 2025 8.600 8.870 8.280 8.300 38,415 -0.44(-5.03%)
Feb 24, 2025 8.870 8.980 8.510 8.740 4,607 -0.13(-1.47%)
Feb 21, 2025 8.600 8.870 8.600 8.870 4,034 +0.26(+3.08%)
Feb 20, 2025 8.900 8.900 8.605 8.605 30,017 +0.27(+3.18%)
Feb 19, 2025 8.750 8.800 8.340 8.340 15,116 -0.36(-4.14%)
Feb 18, 2025 8.700 8.950 8.520 8.700 53,069 +0.00(+0.00%)
Feb 14, 2025 8.600 8.700 8.480 8.700 28,538 -0.15(-1.69%)
Feb 13, 2025 8.550 8.900 8.550 8.850 16,645 +0.69(+8.46%)
Feb 12, 2025 8.280 8.280 8.160 8.160 17,005 -0.12(-1.45%)
Feb 11, 2025 8.453 8.520 8.114 8.280 6,467 +0.27(+3.37%)
Feb 10, 2025 8.050 8.175 7.910 8.010 48,676 +0.49(+6.52%)
Feb 07, 2025 7.500 8.114 7.500 7.520 17,401 +0.30(+4.16%)
Feb 06, 2025 7.250 7.390 6.710 7.220 48,635 +0.42(+6.10%)
Feb 05, 2025 7.010 7.200 6.560 6.805 84,433 -1.25(-15.47%)
Feb 04, 2025 7.550 8.050 7.500 8.050 15,640 +0.65(+8.78%)
Feb 03, 2025 7.500 7.710 7.200 7.400 26,790 -0.45(-5.73%)
Jan 31, 2025 7.850 7.910 7.700 7.850 8,988 +0.00(+0.00%)
Jan 30, 2025 7.420 7.950 7.420 7.850 13,219 +0.52(+7.04%)
Jan 29, 2025 7.323 7.420 7.160 7.333 50,823 +0.23(+3.29%)
Jan 28, 2025 7.110 7.172 6.880 7.100 10,396 +0.04(+0.62%)
Jan 27, 2025 6.930 7.100 6.930 7.056 14,460 +0.09(+1.34%)
Jan 24, 2025 6.812 6.964 6.731 6.963 8,310 +0.20(+2.99%)
Jan 23, 2025 6.750 6.760 6.750 6.760 930 +0.16(+2.43%)
Jan 22, 2025 6.715 6.750 6.600 6.600 3,789 -0.02(-0.23%)
Jan 21, 2025 6.580 6.720 6.500 6.615 8,119 -0.09(-1.38%)
Jan 17, 2025 6.790 6.790 6.708 6.708 2,814 +0.13(+1.94%)
Jan 16, 2025 6.580 6.582 6.580 6.580 3,019 -0.04(-0.54%)
Jan 15, 2025 6.616 6.616 6.616 6.616 580 +0.37(+5.85%)
Jan 14, 2025 6.790 6.790 6.250 6.250 5,186 -0.30(-4.58%)
Jan 13, 2025 6.540 6.750 6.300 6.550 6,001 -0.09(-1.36%)
Jan 10, 2025 6.640 6.790 6.640 6.640 5,036 -0.01(-0.15%)
Jan 08, 2025 6.700 6.700 6.650 6.650 500 -0.14(-2.06%)
Jan 07, 2025 6.790 6.790 6.790 6.790 796 +0.09(+1.34%)
Jan 06, 2025 6.550 6.700 6.510 6.700 8,294 +0.05(+0.75%)
Jan 03, 2025 6.650 6.650 6.650 6.650 33,110 -0.16(-2.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.