Singapore markets close in 3 hours 11 minutes
Straits Times Index
3,175.40 -12.26 (-0.38%) Nikkei
37,197.24 -882.46 (-2.32%) Hang Seng
16,161.23 -224.64 (-1.37%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,305.10 +925.94 (+1.51%) CMC Crypto 200
1,282.37 +396.83 (+43.39%)
Kerry Group plc (KRYAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:35PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 300 |
| 17 Apr 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 59,400 |
| 16 Apr 2024 | 84.54 | 84.54 | 84.52 | 84.52 | 84.52 | 93,500 |
| 15 Apr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 100,200 |
| 12 Apr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| 11 Apr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 200 |
| 11 Apr 2024 | 0.868 Dividend | |||||
| 10 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | 700 |
| 09 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 08 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 05 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 04 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 03 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 02 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | 500 |
| 01 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 28 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 27 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 26 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 25 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | 500 |
| 22 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 21 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 20 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 19 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | 400 |
| 18 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | 400 |
| 15 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | - |
| 14 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | 3,200 |
| 13 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | - |
| 12 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | - |
| 11 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | - |
| 08 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | - |
| 07 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | 300 |
| 06 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | 700 |
| 05 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | 1,300 |
| 04 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | 400 |
| 01 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | - |
| 29 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | - |
| 28 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | - |
| 27 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | 1,100 |
| 26 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | 100 |
| 23 Feb 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 87.34 | 100 |
| 22 Feb 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 81.96 | - |
| 21 Feb 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 81.96 | - |
| 20 Feb 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 81.96 | 300 |
| 16 Feb 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 81.96 | 500 |
| 15 Feb 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 82.94 | 700 |
| 14 Feb 2024 | 89.35 | 89.35 | 85.84 | 85.84 | 84.98 | 1,000 |
| 13 Feb 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | 500 |
| 12 Feb 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | 300 |
| 09 Feb 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | - |
| 08 Feb 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | - |
| 07 Feb 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | - |
| 06 Feb 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | - |
| 05 Feb 2024 | 86.50 | 86.53 | 86.50 | 86.53 | 85.67 | 600 |
| 02 Feb 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.94 | - |
| 01 Feb 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.94 | 7,200 |
| 31 Jan 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 88.83 | 200 |
| 30 Jan 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | - |
| 29 Jan 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | - |
| 26 Jan 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | 100 |
| 25 Jan 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | - |
| 24 Jan 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | - |
| 23 Jan 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | 300 |
| 22 Jan 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 83.91 | - |
| 19 Jan 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 83.91 | - |
| 18 Jan 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 83.91 | - |
| 17 Jan 2024 | 84.71 | 84.75 | 84.71 | 84.75 | 83.91 | 300 |
| 16 Jan 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| 12 Jan 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| 11 Jan 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| 10 Jan 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| 09 Jan 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| 08 Jan 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| 05 Jan 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| 04 Jan 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | 100 |
| 03 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | - |
| 02 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | 500 |
| 29 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | - |
| 28 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | 104,500 |
| 27 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | 127,100 |
| 26 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | - |
| 22 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | 200 |
| 21 Dec 2023 | 82.04 | 83.00 | 81.33 | 81.33 | 80.52 | 400 |
| 20 Dec 2023 | 82.53 | 82.53 | 81.75 | 81.75 | 80.93 | 5,400 |
| 19 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 700 |
| 18 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 5,000 |
| 15 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | - |
| 14 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 13,000 |
| 13 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | - |
| 12 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 500 |
| 11 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | - |
| 08 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 200 |
| 07 Dec 2023 | 78.95 | 78.95 | 78.95 | 78.95 | 78.17 | - |
| 06 Dec 2023 | 78.95 | 78.95 | 78.95 | 78.95 | 78.17 | 300 |
| 05 Dec 2023 | 78.95 | 78.95 | 78.95 | 78.95 | 78.17 | - |
| 04 Dec 2023 | 78.95 | 78.95 | 78.95 | 78.95 | 78.17 | 200 |
| 01 Dec 2023 | 78.63 | 78.63 | 78.63 | 78.63 | 77.85 | 200 |
| 30 Nov 2023 | 79.68 | 79.68 | 79.68 | 79.68 | 78.89 | - |
| 29 Nov 2023 | 79.70 | 79.70 | 79.68 | 79.68 | 78.89 | 600 |
| 28 Nov 2023 | 79.57 | 79.57 | 79.57 | 79.57 | 78.78 | - |
| 27 Nov 2023 | 79.57 | 79.57 | 79.57 | 79.57 | 78.78 | 7,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.