Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,950.05 -934.10 (-1.44%) CMC Crypto 200
1,383.71 -12.82 (-0.95%)
Kerry Group plc (KRYAY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 85.95 | 87.08 | 85.48 | 87.07 | 87.07 | 11,852 |
| 25 Apr 2024 | 83.82 | 85.18 | 83.82 | 84.89 | 84.89 | 9,700 |
| 24 Apr 2024 | 85.03 | 85.85 | 84.67 | 85.85 | 85.85 | 6,600 |
| 23 Apr 2024 | 85.63 | 86.21 | 85.62 | 86.10 | 86.10 | 11,300 |
| 22 Apr 2024 | 85.75 | 86.86 | 85.75 | 86.29 | 86.29 | 21,700 |
| 19 Apr 2024 | 85.55 | 85.83 | 84.59 | 85.83 | 85.83 | 38,800 |
| 18 Apr 2024 | 84.37 | 84.76 | 84.30 | 84.76 | 84.76 | 12,100 |
| 17 Apr 2024 | 83.96 | 84.77 | 83.78 | 84.76 | 84.76 | 8,600 |
| 16 Apr 2024 | 84.87 | 85.18 | 83.72 | 84.72 | 84.72 | 10,200 |
| 15 Apr 2024 | 85.70 | 86.65 | 85.04 | 85.19 | 85.19 | 6,700 |
| 12 Apr 2024 | 85.23 | 85.98 | 84.93 | 85.90 | 85.90 | 3,900 |
| 11 Apr 2024 | 86.14 | 86.70 | 85.93 | 86.53 | 86.53 | 7,000 |
| 11 Apr 2024 | 0.878 Dividend | |||||
| 10 Apr 2024 | 85.38 | 85.79 | 84.10 | 84.52 | 83.64 | 5,500 |
| 09 Apr 2024 | 85.85 | 85.99 | 85.03 | 85.97 | 85.08 | 9,000 |
| 08 Apr 2024 | 85.26 | 85.26 | 84.32 | 84.63 | 83.75 | 13,600 |
| 05 Apr 2024 | 83.55 | 84.28 | 83.55 | 84.08 | 83.21 | 6,700 |
| 04 Apr 2024 | 85.67 | 85.67 | 84.07 | 84.27 | 83.39 | 3,100 |
| 03 Apr 2024 | 85.71 | 86.40 | 85.12 | 86.40 | 85.50 | 4,700 |
| 02 Apr 2024 | 86.27 | 86.48 | 85.98 | 86.36 | 85.46 | 6,500 |
| 01 Apr 2024 | 87.46 | 89.11 | 85.29 | 85.92 | 85.03 | 8,400 |
| 28 Mar 2024 | 85.83 | 86.23 | 85.76 | 85.76 | 84.87 | 4,500 |
| 27 Mar 2024 | 86.60 | 86.80 | 86.23 | 86.48 | 85.58 | 5,600 |
| 26 Mar 2024 | 87.36 | 87.64 | 87.30 | 87.47 | 86.56 | 3,700 |
| 25 Mar 2024 | 87.76 | 87.78 | 87.27 | 87.27 | 86.36 | 4,200 |
| 22 Mar 2024 | 88.09 | 88.73 | 88.09 | 88.54 | 87.62 | 6,200 |
| 21 Mar 2024 | 88.41 | 88.83 | 88.04 | 88.51 | 87.59 | 3,400 |
| 20 Mar 2024 | 88.47 | 89.43 | 88.47 | 89.43 | 88.50 | 3,400 |
| 19 Mar 2024 | 88.70 | 88.95 | 88.47 | 88.55 | 87.63 | 7,400 |
| 18 Mar 2024 | 88.83 | 88.98 | 88.63 | 88.63 | 87.71 | 9,400 |
| 15 Mar 2024 | 89.23 | 90.04 | 89.23 | 89.76 | 88.83 | 2,900 |
| 14 Mar 2024 | 90.04 | 90.04 | 88.66 | 88.77 | 87.85 | 4,500 |
| 13 Mar 2024 | 89.67 | 89.67 | 88.88 | 88.88 | 87.96 | 3,100 |
| 12 Mar 2024 | 89.65 | 89.89 | 89.35 | 89.85 | 88.92 | 3,500 |
| 11 Mar 2024 | 90.43 | 90.43 | 89.79 | 89.94 | 89.01 | 3,300 |
| 08 Mar 2024 | 89.51 | 89.60 | 89.46 | 89.51 | 88.58 | 3,300 |
| 07 Mar 2024 | 89.68 | 89.75 | 89.58 | 89.58 | 88.65 | 3,500 |
| 06 Mar 2024 | 88.38 | 88.50 | 87.91 | 88.29 | 87.37 | 7,300 |
| 05 Mar 2024 | 87.46 | 88.37 | 87.46 | 88.37 | 87.45 | 4,700 |
| 04 Mar 2024 | 87.23 | 87.44 | 86.87 | 86.95 | 86.05 | 4,300 |
| 01 Mar 2024 | 87.32 | 88.26 | 87.32 | 88.26 | 87.34 | 5,800 |
| 29 Feb 2024 | 88.34 | 88.34 | 87.64 | 88.14 | 87.22 | 19,500 |
| 28 Feb 2024 | 86.15 | 87.03 | 86.15 | 87.03 | 86.13 | 6,000 |
| 27 Feb 2024 | 87.20 | 87.20 | 86.02 | 86.20 | 85.30 | 13,800 |
| 26 Feb 2024 | 88.13 | 88.13 | 87.15 | 87.49 | 86.58 | 6,500 |
| 23 Feb 2024 | 88.54 | 88.82 | 88.25 | 88.50 | 87.58 | 3,600 |
| 22 Feb 2024 | 87.42 | 87.75 | 86.90 | 87.40 | 86.49 | 16,400 |
| 21 Feb 2024 | 86.58 | 86.74 | 86.18 | 86.38 | 85.48 | 5,100 |
| 20 Feb 2024 | 85.09 | 86.04 | 85.09 | 85.77 | 84.88 | 5,100 |
| 16 Feb 2024 | 83.18 | 83.26 | 82.10 | 82.91 | 82.05 | 13,000 |
| 15 Feb 2024 | 86.29 | 86.49 | 84.50 | 84.78 | 83.90 | 43,800 |
| 14 Feb 2024 | 87.49 | 88.44 | 87.30 | 88.34 | 87.42 | 12,400 |
| 13 Feb 2024 | 86.59 | 87.50 | 86.18 | 87.50 | 86.59 | 19,900 |
| 12 Feb 2024 | 86.81 | 87.38 | 86.63 | 87.35 | 86.44 | 56,200 |
| 09 Feb 2024 | 86.72 | 87.38 | 86.46 | 87.38 | 86.47 | 33,600 |
| 08 Feb 2024 | 89.03 | 89.31 | 88.99 | 89.11 | 88.18 | 3,900 |
| 07 Feb 2024 | 87.79 | 88.07 | 87.79 | 88.06 | 87.15 | 4,900 |
| 06 Feb 2024 | 87.01 | 87.80 | 87.00 | 87.00 | 86.10 | 6,200 |
| 05 Feb 2024 | 86.77 | 87.27 | 86.73 | 87.06 | 86.16 | 6,400 |
| 02 Feb 2024 | 85.60 | 86.15 | 85.41 | 85.97 | 85.08 | 18,800 |
| 01 Feb 2024 | 89.27 | 89.60 | 88.73 | 89.31 | 88.38 | 6,800 |
| 31 Jan 2024 | 90.12 | 90.24 | 89.55 | 89.65 | 88.72 | 13,900 |
| 30 Jan 2024 | 89.12 | 89.48 | 89.08 | 89.33 | 88.40 | 7,100 |
| 29 Jan 2024 | 88.20 | 89.48 | 88.15 | 89.48 | 88.55 | 11,200 |
| 26 Jan 2024 | 88.44 | 89.00 | 88.25 | 88.74 | 87.82 | 31,700 |
| 25 Jan 2024 | 87.76 | 87.76 | 87.15 | 87.52 | 86.61 | 8,200 |
| 24 Jan 2024 | 87.46 | 87.46 | 86.77 | 87.07 | 86.17 | 7,100 |
| 23 Jan 2024 | 86.22 | 86.77 | 86.22 | 86.60 | 85.70 | 9,300 |
| 22 Jan 2024 | 87.20 | 87.26 | 86.75 | 86.75 | 85.85 | 15,700 |
| 19 Jan 2024 | 84.88 | 86.08 | 84.88 | 86.08 | 85.19 | 15,000 |
| 18 Jan 2024 | 83.95 | 84.32 | 83.70 | 84.32 | 83.44 | 22,500 |
| 17 Jan 2024 | 83.25 | 84.18 | 83.25 | 84.18 | 83.31 | 15,400 |
| 16 Jan 2024 | 83.57 | 84.19 | 83.31 | 83.94 | 83.07 | 15,900 |
| 12 Jan 2024 | 83.78 | 83.85 | 82.90 | 82.90 | 82.04 | 8,900 |
| 11 Jan 2024 | 83.22 | 84.15 | 82.88 | 83.74 | 82.87 | 16,200 |
| 10 Jan 2024 | 84.10 | 84.79 | 84.05 | 84.17 | 83.30 | 7,400 |
| 09 Jan 2024 | 85.59 | 85.91 | 85.38 | 85.82 | 84.93 | 10,700 |
| 08 Jan 2024 | 85.10 | 86.18 | 84.95 | 86.16 | 85.26 | 16,300 |
| 05 Jan 2024 | 84.58 | 85.02 | 84.34 | 84.84 | 83.96 | 10,600 |
| 04 Jan 2024 | 85.68 | 85.97 | 85.62 | 85.71 | 84.82 | 19,400 |
| 03 Jan 2024 | 84.81 | 85.63 | 84.51 | 85.57 | 84.68 | 6,900 |
| 02 Jan 2024 | 85.46 | 85.85 | 85.00 | 85.02 | 84.14 | 21,200 |
| 29 Dec 2023 | 87.19 | 87.49 | 87.04 | 87.49 | 86.58 | 6,100 |
| 28 Dec 2023 | 86.86 | 87.00 | 86.30 | 86.69 | 85.79 | 10,300 |
| 27 Dec 2023 | 86.41 | 87.36 | 86.40 | 87.04 | 86.14 | 9,000 |
| 26 Dec 2023 | 84.82 | 86.00 | 84.36 | 85.46 | 84.57 | 6,700 |
| 22 Dec 2023 | 85.19 | 85.37 | 84.00 | 85.22 | 84.33 | 13,700 |
| 21 Dec 2023 | 83.33 | 83.74 | 83.07 | 83.64 | 82.77 | 18,600 |
| 20 Dec 2023 | 82.68 | 82.68 | 82.27 | 82.47 | 81.61 | 13,000 |
| 19 Dec 2023 | 82.59 | 82.76 | 81.86 | 82.40 | 81.54 | 14,300 |
| 18 Dec 2023 | 81.91 | 82.34 | 81.58 | 82.32 | 81.46 | 16,500 |
| 15 Dec 2023 | 80.94 | 80.96 | 80.41 | 80.62 | 79.78 | 20,200 |
| 14 Dec 2023 | 82.46 | 82.46 | 81.65 | 81.91 | 81.06 | 18,600 |
| 13 Dec 2023 | 80.85 | 81.41 | 79.93 | 81.41 | 80.56 | 26,200 |
| 12 Dec 2023 | 79.72 | 79.91 | 78.97 | 79.44 | 78.61 | 25,700 |
| 11 Dec 2023 | 79.88 | 80.15 | 79.53 | 80.15 | 79.32 | 29,300 |
| 08 Dec 2023 | 80.30 | 80.61 | 79.95 | 80.03 | 79.20 | 9,700 |
| 07 Dec 2023 | 80.77 | 81.42 | 80.76 | 81.40 | 80.55 | 10,700 |
| 06 Dec 2023 | 80.56 | 81.20 | 80.30 | 80.67 | 79.83 | 10,900 |
| 05 Dec 2023 | 81.27 | 81.40 | 80.84 | 81.40 | 80.55 | 13,400 |
| *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.