Keppel DC REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	2.28	2.28	2.21	2.24	2.24	-2.61%	19,996,000
Mar 6, 2026	2.28	2.31	2.28	2.30	2.30	-0.43%	10,893,100
Mar 5, 2026	2.29	2.32	2.28	2.31	2.31	0.87%	10,779,300
Mar 4, 2026	2.29	2.31	2.25	2.29	2.29	-	17,068,100
Mar 3, 2026	2.29	2.31	2.25	2.29	2.29	-	17,520,200
Mar 2, 2026	2.30	2.31	2.28	2.29	2.29	-0.87%	13,122,000
Feb 27, 2026	2.31	2.33	2.30	2.31	2.31	-	17,386,800
Feb 26, 2026	2.29	2.31	2.28	2.31	2.31	0.87%	20,877,700
Feb 25, 2026	2.28	2.29	2.27	2.29	2.29	-	6,619,200
Feb 24, 2026	2.28	2.29	2.27	2.29	2.29	0.44%	5,662,100
Feb 23, 2026	2.27	2.28	2.26	2.28	2.28	0.44%	4,940,600
Feb 20, 2026	2.26	2.28	2.25	2.27	2.27	0.44%	12,506,400
Feb 19, 2026	2.25	2.26	2.24	2.26	2.26	-	7,868,500
Feb 16, 2026	2.25	2.27	2.24	2.26	2.26	0.44%	4,716,900
Feb 13, 2026	2.25	2.27	2.24	2.25	2.25	-	11,965,800
Feb 12, 2026	2.26	2.28	2.24	2.25	2.25	-0.44%	15,732,400
Feb 11, 2026	2.24	2.30	2.24	2.26	2.26	0.44%	15,397,800
Feb 10, 2026	2.24	2.25	2.23	2.25	2.25	0.45%	7,315,200
Feb 9, 2026	2.24	2.25	2.23	2.24	2.24	0.45%	12,654,100
Feb 6, 2026	2.22	2.24	2.20	2.23	2.23	-1.76%	11,824,900
Feb 5, 2026	2.26	2.29	2.25	2.27	2.22	-	13,232,200
Feb 4, 2026	2.29	2.29	2.26	2.27	2.22	-0.87%	13,075,400
Feb 3, 2026	2.28	2.29	2.27	2.29	2.24	0.44%	9,297,600
Feb 2, 2026	2.28	2.30	2.27	2.28	2.23	-	19,414,800
Jan 30, 2026	2.25	2.30	2.23	2.28	2.23	1.79%	32,751,500
Jan 29, 2026	2.23	2.24	2.21	2.24	2.19	0.45%	10,694,500
Jan 28, 2026	2.22	2.23	2.20	2.23	2.18	0.45%	16,875,100
Jan 27, 2026	2.23	2.23	2.21	2.22	2.17	-0.45%	9,010,200
Jan 26, 2026	2.22	2.23	2.21	2.23	2.18	0.45%	6,730,500
Jan 23, 2026	2.22	2.23	2.21	2.22	2.17	0.45%	6,075,900
Jan 22, 2026	2.22	2.24	2.21	2.21	2.16	-0.45%	19,658,300
Jan 21, 2026	2.24	2.24	2.21	2.22	2.17	-0.89%	14,555,200
Jan 20, 2026	2.23	2.24	2.21	2.24	2.19	0.45%	17,927,300
Jan 19, 2026	2.23	2.24	2.22	2.23	2.18	-0.45%	9,192,567
Jan 16, 2026	2.23	2.25	2.22	2.24	2.19	-	13,895,500
Jan 15, 2026	2.26	2.26	2.23	2.24	2.19	-0.88%	6,308,992
Jan 14, 2026	2.25	2.26	2.23	2.26	2.21	0.44%	6,611,200
Jan 13, 2026	2.24	2.26	2.24	2.25	2.20	0.45%	7,311,400
Jan 12, 2026	2.22	2.25	2.22	2.24	2.19	0.90%	6,856,800
Jan 9, 2026	2.20	2.23	2.20	2.22	2.17	0.45%	8,142,900
Jan 8, 2026	2.23	2.24	2.19	2.21	2.16	-0.90%	23,912,600
Jan 7, 2026	2.23	2.24	2.20	2.23	2.18	-	16,389,440
Jan 6, 2026	2.24	2.25	2.23	2.23	2.18	-0.45%	7,804,700
Jan 5, 2026	2.24	2.26	2.24	2.24	2.19	-	5,475,800
Jan 2, 2026	2.25	2.27	2.24	2.24	2.19	-0.44%	5,161,100
Dec 31, 2025	2.24	2.25	2.23	2.25	2.20	0.90%	3,142,900
Dec 30, 2025	2.24	2.25	2.23	2.23	2.18	-	3,062,700
Dec 29, 2025	2.22	2.24	2.22	2.23	2.18	0.90%	6,010,900
Dec 26, 2025	2.22	2.24	2.21	2.21	2.16	-	4,751,000
Dec 24, 2025	2.20	2.22	2.20	2.21	2.16	0.91%	4,917,600