Keppel DC REIT (SGX:AJBU)
2.390
+0.010 (0.42%)
Oct 23, 2025, 10:46 AM SGT
Keppel DC REIT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 2.38 | 2.41 | 2.36 | 2.38 | 2.38 | - | 8,065,272 |
Oct 21, 2025 | 2.36 | 2.40 | 2.36 | 2.38 | 2.38 | 1.28% | 7,969,700 |
Oct 17, 2025 | 2.39 | 2.39 | 2.34 | 2.35 | 2.35 | -0.84% | 6,471,100 |
Oct 16, 2025 | 2.36 | 2.39 | 2.35 | 2.37 | 2.37 | 0.42% | 7,980,300 |
Oct 15, 2025 | 2.36 | 2.36 | 2.34 | 2.36 | 2.36 | -0.42% | 6,978,800 |
Oct 14, 2025 | 2.37 | 2.39 | 2.35 | 2.37 | 2.37 | 0.42% | 6,117,600 |
Oct 13, 2025 | 2.37 | 2.38 | 2.34 | 2.36 | 2.36 | -1.26% | 7,518,400 |
Oct 10, 2025 | 2.39 | 2.42 | 2.38 | 2.39 | 2.39 | - | 7,213,300 |
Oct 9, 2025 | 2.38 | 2.40 | 2.37 | 2.39 | 2.39 | - | 5,750,100 |
Oct 8, 2025 | 2.39 | 2.40 | 2.37 | 2.39 | 2.39 | -0.42% | 2,894,400 |
Oct 7, 2025 | 2.39 | 2.40 | 2.37 | 2.40 | 2.40 | 0.84% | 5,460,700 |
Oct 6, 2025 | 2.40 | 2.40 | 2.37 | 2.38 | 2.38 | -0.83% | 6,784,500 |
Oct 3, 2025 | 2.41 | 2.41 | 2.39 | 2.40 | 2.40 | - | 4,313,100 |
Oct 2, 2025 | 2.40 | 2.44 | 2.38 | 2.40 | 2.40 | 0.42% | 10,577,400 |
Oct 1, 2025 | 2.39 | 2.42 | 2.39 | 2.39 | 2.39 | - | 5,575,700 |
Sep 30, 2025 | 2.39 | 2.39 | 2.37 | 2.39 | 2.39 | 0.42% | 6,584,100 |
Sep 29, 2025 | 2.37 | 2.38 | 2.35 | 2.38 | 2.38 | 0.85% | 5,130,000 |
Sep 26, 2025 | 2.37 | 2.38 | 2.34 | 2.36 | 2.36 | -0.42% | 7,652,400 |
Sep 25, 2025 | 2.36 | 2.39 | 2.36 | 2.37 | 2.37 | 0.42% | 6,744,611 |
Sep 24, 2025 | 2.38 | 2.39 | 2.35 | 2.36 | 2.36 | -0.84% | 5,215,295 |
Sep 23, 2025 | 2.38 | 2.40 | 2.36 | 2.38 | 2.38 | 1.28% | 12,114,033 |
Sep 22, 2025 | 2.36 | 2.37 | 2.33 | 2.35 | 2.35 | - | 4,562,844 |
Sep 19, 2025 | 2.39 | 2.39 | 2.33 | 2.35 | 2.35 | -1.26% | 13,612,824 |
Sep 18, 2025 | 2.37 | 2.39 | 2.36 | 2.38 | 2.38 | 0.85% | 6,765,109 |
Sep 17, 2025 | 2.37 | 2.38 | 2.35 | 2.36 | 2.36 | -0.42% | 5,094,303 |
Sep 16, 2025 | 2.40 | 2.40 | 2.36 | 2.37 | 2.37 | -1.25% | 7,879,523 |
Sep 15, 2025 | 2.35 | 2.43 | 2.34 | 2.40 | 2.40 | 2.13% | 14,876,058 |
Sep 12, 2025 | 2.33 | 2.36 | 2.32 | 2.35 | 2.35 | 0.86% | 7,390,435 |
Sep 11, 2025 | 2.32 | 2.33 | 2.30 | 2.33 | 2.33 | 0.43% | 8,617,322 |
Sep 10, 2025 | 2.33 | 2.33 | 2.31 | 2.32 | 2.32 | -0.43% | 4,957,648 |
Sep 9, 2025 | 2.34 | 2.34 | 2.31 | 2.33 | 2.33 | -0.43% | 6,026,090 |
Sep 8, 2025 | 2.32 | 2.35 | 2.32 | 2.34 | 2.34 | 0.86% | 8,776,770 |
Sep 5, 2025 | 2.31 | 2.34 | 2.30 | 2.32 | 2.32 | 0.87% | 6,007,917 |
Sep 4, 2025 | 2.32 | 2.33 | 2.30 | 2.30 | 2.30 | -0.43% | 6,955,166 |
Sep 3, 2025 | 2.34 | 2.34 | 2.29 | 2.31 | 2.31 | -1.28% | 8,029,633 |
Sep 2, 2025 | 2.36 | 2.37 | 2.33 | 2.34 | 2.34 | -0.85% | 4,402,291 |
Sep 1, 2025 | 2.37 | 2.37 | 2.33 | 2.36 | 2.36 | - | 4,265,435 |
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 |