Keppel DC REIT (KPDCF)
OTCMKTS · Delayed Price · Currency is USD
1.723
+0.047 (2.84%)
At close: Feb 3, 2026
Keppel DC REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.87% | 500 |
| Jan 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.21% | 9,996 |
| Jan 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 100 |
| Jan 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.24% | 200 |
| Jan 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.94% | 100 |
| Jan 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.81% | 400 |
| Jan 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.99% | 1,616 |
| Jan 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.91% | 2,900 |
| Dec 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -5.43% | 351 |
| Dec 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 6,000 |
| Dec 16, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 200 |
| Dec 10, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.28% | 1,000 |
| Dec 2, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 17.55% | 1,688 |
| Nov 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -20.11% | 100 |
| Nov 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 1,150 |
| Nov 17, 2025 | 1.96 | 1.96 | 1.83 | 1.90 | 1.90 | -2.81% | 29,920 |
| Nov 14, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 6.54% | 1,911 |
| Nov 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 604 |
| Oct 31, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 6.65% | 277 |
| Oct 28, 2025 | 2.04 | 2.04 | 1.73 | 1.73 | 1.73 | -14.78% | 6,758 |
| Oct 27, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -5.14% | 102 |
| Oct 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 23.70% | 125 |
| Oct 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -17.62% | 3,379 |
| Oct 20, 2025 | 2.03 | 2.10 | 1.90 | 2.10 | 2.10 | 12.90% | 11,694 |
| Oct 16, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 260 |
| Oct 14, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | 125 |
| Oct 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.26% | 2,000 |
| Oct 3, 2025 | 1.65 | 1.90 | 1.65 | 1.90 | 1.90 | -7.20% | 13,050 |
| Oct 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 8.04% | 5,473 |
| Sep 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | 10,596 |
| Sep 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 100 |
| Sep 15, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | 1,670 |
| Sep 12, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.76% | 473 |
| Sep 9, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | 900 |
| Aug 28, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.81% | 1,800 |
| Aug 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.38% | 2,404 |
| Aug 12, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 5.43% | 170 |