Kelly Partners Group Holdings Ltd (OP: KPGHF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	6.370	6.480	6.315	6.350	7,297	-0.02(-0.31%)
Nov 26, 2024	6.032	6.480	6.032	6.370	6,941	+0.22(+3.58%)
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%)