Keppel DC REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	2.19	2.22	2.18	2.19	2.14	-	12,147,500
Dec 22, 2025	2.20	2.20	2.18	2.19	2.14	-	7,604,500
Dec 19, 2025	2.20	2.21	2.18	2.19	2.14	-0.45%	21,866,800
Dec 18, 2025	2.20	2.20	2.18	2.20	2.15	-	9,103,300
Dec 17, 2025	2.20	2.22	2.18	2.20	2.15	-	8,596,200
Dec 16, 2025	2.24	2.25	2.18	2.20	2.15	-1.79%	16,877,600
Dec 15, 2025	2.25	2.25	2.23	2.24	2.19	-0.44%	6,289,500
Dec 12, 2025	2.24	2.25	2.23	2.25	2.20	0.45%	7,397,300
Dec 11, 2025	2.25	2.25	2.23	2.24	2.19	0.45%	3,756,300
Dec 10, 2025	2.25	2.25	2.23	2.23	2.18	-0.45%	3,827,500
Dec 9, 2025	2.24	2.26	2.23	2.24	2.19	-	3,338,200
Dec 8, 2025	2.26	2.26	2.23	2.24	2.19	-0.44%	5,913,600
Dec 5, 2025	2.26	2.27	2.23	2.25	2.20	-0.88%	7,130,800
Dec 4, 2025	2.28	2.29	2.26	2.27	2.22	-0.44%	4,878,000