Keppel DC REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	2.30	2.32	2.29	2.31	2.31	0.43%	3,227,900
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
Jul 21, 2025	2.29	2.30	2.25	2.27	2.22	-0.44%	11,404,200
Jul 18, 2025	2.27	2.30	2.27	2.28	2.23	1.33%	19,086,800
Jul 17, 2025	2.25	2.28	2.24	2.25	2.20	-	9,799,000
Jul 16, 2025	2.23	2.27	2.23	2.25	2.20	0.90%	10,964,400
Jul 15, 2025	2.22	2.24	2.20	2.23	2.18	0.90%	12,970,100
Jul 14, 2025	2.19	2.22	2.18	2.21	2.16	0.91%	7,307,500
Jul 11, 2025	2.19	2.20	2.17	2.19	2.14	-	13,215,100
Jul 10, 2025	2.22	2.23	2.18	2.19	2.14	-0.90%	13,261,000
Jul 9, 2025	2.22	2.24	2.20	2.21	2.16	-0.45%	10,251,700
Jul 8, 2025	2.25	2.27	2.21	2.22	2.17	-2.20%	16,003,400
Jul 7, 2025	2.29	2.30	2.24	2.27	2.22	-1.30%	11,785,600
Jul 4, 2025	2.32	2.33	2.27	2.30	2.25	-0.86%	11,994,800
Jul 3, 2025	2.33	2.35	2.32	2.32	2.27	-0.85%	6,531,200
Jul 2, 2025	2.31	2.34	2.31	2.34	2.29	0.86%	10,275,452
Jul 1, 2025	2.31	2.34	2.31	2.32	2.27	-0.43%	7,971,800
Jun 30, 2025	2.33	2.35	2.31	2.33	2.28	-	6,769,100
Jun 27, 2025	2.30	2.33	2.27	2.33	2.28	1.30%	10,170,900
Jun 26, 2025	2.30	2.32	2.28	2.30	2.25	-	6,081,700
Jun 25, 2025	2.30	2.33	2.28	2.30	2.25	0.88%	8,899,700
Jun 24, 2025	2.30	2.34	2.26	2.28	2.23	-0.87%	11,334,500
Jun 23, 2025	2.31	2.32	2.27	2.30	2.25	-0.43%	9,678,400
Jun 20, 2025	2.32	2.32	2.26	2.31	2.26	-	46,295,700
Jun 19, 2025	2.33	2.34	2.30	2.31	2.26	-0.86%	4,113,500
Jun 18, 2025	2.31	2.35	2.31	2.33	2.28	0.87%	7,421,900
Jun 17, 2025	2.28	2.32	2.27	2.31	2.26	1.32%	9,872,800
Jun 16, 2025	2.28	2.30	2.26	2.28	2.23	-	5,821,900
Jun 13, 2025	2.29	2.29	2.26	2.28	2.23	-0.44%	6,242,100
Jun 12, 2025	2.28	2.29	2.24	2.29	2.24	0.44%	11,891,100
Jun 11, 2025	2.26	2.29	2.25	2.28	2.23	1.33%	10,358,900
Jun 10, 2025	2.23	2.25	2.21	2.25	2.20	0.90%	4,941,400
Jun 9, 2025	2.25	2.26	2.23	2.23	2.18	-0.45%	12,225,800
Jun 6, 2025	2.21	2.25	2.21	2.24	2.24	2.28%	10,208,200
Jun 5, 2025	2.16	2.19	2.16	2.19	2.14	0.92%	4,881,800
Jun 4, 2025	2.17	2.20	2.15	2.17	2.12	-	4,921,300
Jun 3, 2025	2.20	2.20	2.16	2.17	2.12	-0.46%	5,631,200
Jun 2, 2025	2.19	2.19	2.16	2.18	2.13	-0.46%	3,953,900