Keppel DC REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	2.22	2.23	2.20	2.22	-	-	8,822,800
Jan 27, 2026	2.23	2.23	2.21	2.22	2.22	-0.45%	9,010,200
Jan 26, 2026	2.22	2.23	2.21	2.23	2.23	0.45%	6,730,500
Jan 23, 2026	2.22	2.23	2.21	2.22	2.22	0.45%	6,075,900
Jan 22, 2026	2.22	2.24	2.21	2.21	2.21	-0.45%	19,658,300
Jan 21, 2026	2.24	2.24	2.21	2.22	2.22	-0.89%	14,555,200
Jan 20, 2026	2.23	2.24	2.21	2.24	2.24	0.45%	17,927,300
Jan 19, 2026	2.23	2.24	2.22	2.23	2.23	-0.45%	9,192,567
Jan 16, 2026	2.23	2.25	2.22	2.24	2.24	-	13,895,500
Jan 15, 2026	2.26	2.26	2.23	2.24	2.24	-0.88%	6,308,992
Jan 14, 2026	2.25	2.26	2.23	2.26	2.26	0.44%	6,611,200
Jan 13, 2026	2.24	2.26	2.24	2.25	2.25	0.45%	7,311,400
Jan 12, 2026	2.22	2.25	2.22	2.24	2.24	0.90%	6,856,800
Jan 9, 2026	2.20	2.23	2.20	2.22	2.22	0.45%	8,142,900
Jan 8, 2026	2.23	2.24	2.19	2.21	2.21	-0.90%	23,912,600
Jan 7, 2026	2.23	2.24	2.20	2.23	2.23	-	16,389,440
Jan 6, 2026	2.24	2.25	2.23	2.23	2.23	-0.45%	7,804,700
Jan 5, 2026	2.24	2.26	2.24	2.24	2.24	-	5,475,800
Jan 2, 2026	2.25	2.27	2.24	2.24	2.24	-0.44%	5,161,100
Dec 31, 2025	2.24	2.25	2.23	2.25	2.25	0.90%	3,142,900
Dec 30, 2025	2.24	2.25	2.23	2.23	2.23	-	3,062,700
Dec 29, 2025	2.22	2.24	2.22	2.23	2.23	0.90%	6,010,900
Dec 26, 2025	2.22	2.24	2.21	2.21	2.21	-	4,751,000
Dec 24, 2025	2.20	2.22	2.20	2.21	2.21	0.91%	4,917,600
Dec 23, 2025	2.19	2.22	2.18	2.19	2.19	-	12,147,500
Dec 22, 2025	2.20	2.20	2.18	2.19	2.19	-	7,604,500
Dec 19, 2025	2.20	2.21	2.18	2.19	2.19	-0.45%	21,866,800
Dec 18, 2025	2.20	2.20	2.18	2.20	2.20	-	9,103,300
Dec 17, 2025	2.20	2.22	2.18	2.20	2.20	-	8,596,200
Dec 16, 2025	2.24	2.25	2.18	2.20	2.20	-1.79%	16,877,600
Dec 15, 2025	2.25	2.25	2.23	2.24	2.24	-0.44%	6,289,500
Dec 12, 2025	2.24	2.25	2.23	2.25	2.25	0.45%	7,397,300
Dec 11, 2025	2.25	2.25	2.23	2.24	2.24	0.45%	3,756,300
Dec 10, 2025	2.25	2.25	2.23	2.23	2.23	-0.45%	3,827,500
Dec 9, 2025	2.24	2.26	2.23	2.24	2.24	-	3,338,200
Dec 8, 2025	2.26	2.26	2.23	2.24	2.24	-0.44%	5,913,600
Dec 5, 2025	2.26	2.27	2.23	2.25	2.25	-0.88%	7,130,800
Dec 4, 2025	2.28	2.29	2.26	2.27	2.27	-0.44%	4,878,000
Dec 3, 2025	2.30	2.30	2.27	2.28	2.28	-0.87%	5,939,700
Dec 2, 2025	2.27	2.30	2.27	2.30	2.30	1.32%	6,347,800
Dec 1, 2025	2.31	2.32	2.26	2.27	2.27	-1.73%	9,365,400
Nov 28, 2025	2.30	2.31	2.30	2.31	2.31	0.43%	2,193,700
Nov 27, 2025	2.28	2.31	2.28	2.30	2.30	0.88%	6,621,000
Nov 26, 2025	2.31	2.32	2.27	2.28	2.28	-1.72%	12,502,200
Nov 25, 2025	2.33	2.33	2.31	2.32	2.32	-	5,056,100
Nov 24, 2025	2.31	2.32	2.29	2.32	2.32	0.43%	8,400,000
Nov 21, 2025	2.34	2.34	2.29	2.31	2.31	-1.70%	10,526,700
Nov 20, 2025	2.33	2.35	2.32	2.35	2.35	1.29%	8,213,700
Nov 19, 2025	2.35	2.35	2.32	2.32	2.32	-1.28%	9,540,100
Nov 18, 2025	2.36	2.36	2.33	2.35	2.35	-0.42%	5,232,700