Keppel REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.80	0.80	0.76	0.78	0.78	-3.06%	5,200
Feb 10, 2026	0.80	0.80	0.76	0.80	0.80	-0.01%	19,611
Feb 9, 2026	0.79	0.80	0.79	0.80	0.80	5.72%	27,000
Feb 6, 2026	0.76	0.76	0.76	0.76	0.76	-7.42%	2,255
Jan 30, 2026	0.78	0.82	0.78	0.82	0.82	5.39%	10,041
Jan 29, 2026	0.78	0.78	0.78	0.78	0.78	5.11%	8,746
Jan 27, 2026	0.79	0.79	0.74	0.74	0.74	-3.77%	15,484
Jan 22, 2026	0.77	0.77	0.77	0.77	0.77	-3.78%	2,669
Jan 21, 2026	0.76	0.80	0.76	0.80	0.80	1.92%	645
Jan 15, 2026	0.78	0.78	0.78	0.78	0.78	-3.95%	440
Jan 14, 2026	0.77	0.81	0.77	0.81	0.81	11.81%	439
Jan 8, 2026	0.73	0.73	0.73	0.73	0.73	2.61%	2,089
Jan 7, 2026	0.77	0.77	0.71	0.71	0.71	0.72%	568
Jan 5, 2026	0.70	0.70	0.70	0.70	0.70	-0.09%	676
Dec 31, 2025	0.71	0.71	0.71	0.71	0.71	3.67%	1,529
Dec 30, 2025	0.68	0.68	0.68	0.68	0.68	-9.87%	5,020
Dec 29, 2025	0.52	1.20	0.52	0.76	0.76	24.59%	904
Dec 24, 2025	0.56	0.61	0.56	0.61	0.61	20.53%	357
Dec 23, 2025	0.56	0.56	0.50	0.50	0.50	-16.71%	909
Dec 18, 2025	0.60	0.65	0.60	0.60	0.60	-7.12%	3,466
Dec 16, 2025	0.65	0.65	0.65	0.65	0.65	-16.20%	2,000
Dec 3, 2025	0.78	0.82	0.78	0.78	0.78	-3.48%	2,184
Nov 21, 2025	0.80	0.80	0.80	0.80	0.80	0.48%	200
Nov 20, 2025	0.80	0.80	0.80	0.80	0.80	-2.69%	1,092
Nov 18, 2025	0.82	0.82	0.82	0.82	0.82	2.60%	880
Nov 3, 2025	0.80	0.80	0.80	0.80	0.80	-5.89%	152
Oct 30, 2025	0.81	0.85	0.81	0.85	0.85	2.49%	2,490
Oct 29, 2025	0.81	0.83	0.81	0.83	0.83	0.07%	2,603
Oct 28, 2025	0.82	0.83	0.82	0.83	0.83	5.00%	17,987
Oct 27, 2025	0.83	0.83	0.79	0.79	0.79	-1.19%	237
Oct 21, 2025	0.80	0.80	0.80	0.80	0.80	-	5,000
Oct 17, 2025	0.81	0.81	0.80	0.80	0.80	1.99%	1,342
Oct 16, 2025	0.78	0.78	0.78	0.78	0.78	2.28%	19,166
Oct 14, 2025	0.77	0.77	0.77	0.77	0.77	-7.46%	9,291
Oct 1, 2025	0.79	0.83	0.79	0.83	0.83	0.30%	2,858
Sep 30, 2025	0.79	0.83	0.79	0.83	0.83	8.50%	23,324
Sep 8, 2025	0.76	0.76	0.76	0.76	0.76	6.19%	31,578
Aug 29, 2025	0.74	0.74	0.72	0.72	0.72	-4.00%	392
Aug 28, 2025	0.75	0.75	0.75	0.75	0.75	5.52%	800
Aug 21, 2025	0.73	0.73	0.71	0.71	0.71	1.87%	280
Aug 15, 2025	0.69	0.69	0.69	0.69	0.69	-0.70%	7,500
Aug 13, 2025	0.73	0.73	0.70	0.70	0.70	0.47%	503