Keppel DC REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	2.37	2.38	2.35	2.38	2.38	0.42%	5,129,600
Sep 26, 2025	2.38	2.39	2.35	2.37	2.37	-0.42%	7,621,300
Sep 25, 2025	2.37	2.40	2.37	2.38	2.38	0.42%	6,717,200
Sep 24, 2025	2.39	2.40	2.36	2.37	2.37	-0.84%	5,194,100
Sep 23, 2025	2.39	2.41	2.37	2.39	2.39	1.27%	12,064,800
Sep 22, 2025	2.37	2.38	2.34	2.36	2.36	-	4,544,300
Sep 19, 2025	2.40	2.40	2.34	2.36	2.36	-1.26%	13,557,500
Sep 18, 2025	2.38	2.40	2.37	2.39	2.39	0.84%	6,737,615
Sep 17, 2025	2.38	2.39	2.36	2.37	2.37	-0.42%	5,073,600
Sep 16, 2025	2.41	2.41	2.37	2.38	2.38	-1.24%	7,847,500
Sep 15, 2025	2.36	2.44	2.35	2.41	2.41	2.12%	14,815,600
Sep 12, 2025	2.34	2.37	2.33	2.36	2.36	0.85%	7,360,400
Sep 11, 2025	2.33	2.34	2.31	2.34	2.34	0.43%	8,582,300
Sep 10, 2025	2.34	2.34	2.32	2.33	2.33	-0.43%	4,937,500
Sep 9, 2025	2.35	2.35	2.32	2.34	2.34	-0.43%	6,001,600
Sep 8, 2025	2.33	2.36	2.33	2.35	2.35	0.86%	8,741,100
Sep 5, 2025	2.32	2.35	2.31	2.33	2.33	0.87%	5,983,500
Sep 4, 2025	2.33	2.34	2.31	2.31	2.31	-0.43%	6,926,900
Sep 3, 2025	2.35	2.35	2.30	2.32	2.32	-1.28%	7,997,000
Sep 2, 2025	2.37	2.38	2.34	2.35	2.35	-0.84%	4,384,400
Sep 1, 2025	2.38	2.38	2.34	2.37	2.37	0.42%	4,248,100
Aug 29, 2025	2.34	2.37	2.34	2.36	2.36	1.29%	5,588,700
Aug 28, 2025	2.34	2.35	2.32	2.33	2.33	-0.43%	5,277,600
Aug 27, 2025	2.33	2.36	2.32	2.34	2.34	0.86%	5,570,400
Aug 26, 2025	2.36	2.36	2.32	2.32	2.32	-0.85%	5,370,400
Aug 25, 2025	2.34	2.35	2.33	2.34	2.34	1.30%	4,411,600
Aug 22, 2025	2.33	2.33	2.30	2.31	2.31	-0.86%	3,704,800
Aug 21, 2025	2.32	2.34	2.30	2.33	2.33	0.43%	4,622,700
Aug 20, 2025	2.33	2.33	2.31	2.32	2.32	-	2,835,500
Aug 19, 2025	2.31	2.33	2.30	2.32	2.32	0.43%	6,076,700
Aug 18, 2025	2.31	2.33	2.29	2.31	2.31	-	5,141,200
Aug 15, 2025	2.30	2.31	2.28	2.31	2.31	0.43%	5,681,600
Aug 14, 2025	2.32	2.33	2.30	2.30	2.30	-0.86%	5,703,100
Aug 13, 2025	2.31	2.32	2.29	2.32	2.32	1.31%	4,299,400
Aug 12, 2025	2.31	2.33	2.29	2.29	2.29	-0.87%	6,998,700
Aug 11, 2025	2.31	2.32	2.29	2.31	2.31	-	3,032,800
Aug 8, 2025	2.30	2.32	2.29	2.31	2.31	0.43%	3,323,500
Aug 7, 2025	2.29	2.31	2.28	2.30	2.30	-	7,719,800
Aug 6, 2025	2.32	2.32	2.28	2.30	2.30	-0.86%	5,417,000
Aug 5, 2025	2.34	2.36	2.30	2.32	2.32	-0.43%	6,853,100
Aug 4, 2025	2.30	2.34	2.30	2.33	2.33	1.75%	5,713,800
Aug 1, 2025	2.33	2.33	2.29	2.29	2.29	-3.38%	14,170,960
Jul 31, 2025	2.38	2.38	2.36	2.37	2.32	-0.42%	5,719,900
Jul 30, 2025	2.36	2.38	2.35	2.38	2.33	0.85%	6,219,000
Jul 29, 2025	2.38	2.38	2.33	2.36	2.31	-0.42%	10,886,500
Jul 28, 2025	2.34	2.40	2.34	2.37	2.32	2.16%	16,632,500
Jul 25, 2025	2.28	2.38	2.28	2.32	2.27	2.65%	28,130,500
Jul 24, 2025	2.28	2.29	2.25	2.26	2.21	-0.88%	8,334,700
Jul 23, 2025	2.27	2.29	2.26	2.28	2.23	0.44%	11,664,800
Jul 22, 2025	2.28	2.29	2.25	2.27	2.22	-	10,403,900