Keppel DC REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	2.19	2.19	2.17	2.18	2.18	-0.46%	7,116,300
Sep 8, 2026	2.22	2.22	2.17	2.19	2.19	-1.24%	13,446,800
Sep 7, 2026	2.20	2.25	2.20	2.24	2.22	2.28%	44,162,000
Sep 4, 2026	2.20	2.21	2.18	2.19	2.17	-	9,508,600
Sep 3, 2026	2.19	2.20	2.17	2.19	2.17	-	11,586,200
Sep 2, 2026	2.17	2.19	2.14	2.19	2.17	-0.45%	32,794,700
Aug 31, 2026	2.19	2.21	2.18	2.20	2.18	-	9,325,400
Aug 28, 2026	2.22	2.22	2.19	2.20	2.18	-0.45%	8,674,500
Aug 27, 2026	2.22	2.23	2.20	2.21	2.19	-0.45%	10,995,800
Aug 26, 2026	2.24	2.25	2.22	2.22	2.20	-0.89%	5,268,500
Aug 25, 2026	2.26	2.27	2.23	2.24	2.22	-0.88%	11,745,700
Aug 24, 2026	2.26	2.28	2.24	2.26	2.24	-	9,989,200
Aug 21, 2026	2.24	2.26	2.23	2.26	2.24	0.89%	5,824,500
Aug 20, 2026	2.22	2.26	2.22	2.24	2.22	0.45%	11,898,700
Aug 19, 2026	2.22	2.23	2.18	2.23	2.21	-	26,658,900
Aug 18, 2026	2.23	2.25	2.22	2.23	2.21	0.45%	16,079,000
Aug 17, 2026	2.21	2.23	2.21	2.22	2.20	0.91%	12,615,500
Aug 14, 2026	2.21	2.23	2.20	2.20	2.18	-0.45%	13,743,144
Aug 13, 2026	2.21	2.22	2.20	2.21	2.19	-	4,973,400
Aug 12, 2026	2.20	2.23	2.20	2.21	2.19	-	9,541,700
Aug 11, 2026	2.20	2.23	2.20	2.21	2.19	0.45%	11,560,400
Aug 7, 2026	2.21	2.22	2.18	2.20	2.18	-0.45%	16,448,000
Aug 6, 2026	2.25	2.26	2.19	2.21	2.19	-2.21%	22,308,700
Aug 5, 2026	2.20	2.27	2.20	2.26	2.24	3.20%	30,383,000
Aug 4, 2026	2.20	2.24	2.19	2.19	2.17	-0.45%	20,161,300
Aug 3, 2026	2.23	2.24	2.18	2.20	2.18	-1.35%	15,431,900
Jul 31, 2026	2.23	2.23	2.21	2.23	2.21	-	20,675,400
Jul 30, 2026	2.24	2.26	2.22	2.23	2.21	-0.13%	16,556,500
Jul 29, 2026	2.27	2.31	2.27	2.29	2.21	1.33%	19,181,900
Jul 28, 2026	2.23	2.27	2.22	2.26	2.18	0.89%	12,201,900
Jul 27, 2026	2.26	2.26	2.22	2.24	2.16	-0.44%	21,754,500
Jul 24, 2026	2.29	2.29	2.25	2.25	2.17	-2.17%	16,229,300
Jul 23, 2026	2.35	2.36	2.30	2.30	2.22	-1.71%	18,530,000
Jul 22, 2026	2.32	2.35	2.30	2.34	2.26	0.86%	14,423,900
Jul 21, 2026	2.32	2.34	2.32	2.32	2.24	-	7,125,600
Jul 20, 2026	2.32	2.34	2.30	2.32	2.24	-	9,717,100
Jul 17, 2026	2.31	2.34	2.30	2.32	2.24	-	12,977,900
Jul 16, 2026	2.31	2.33	2.28	2.32	2.24	0.43%	22,405,100
Jul 15, 2026	2.29	2.31	2.27	2.31	2.23	1.32%	13,801,700
Jul 14, 2026	2.26	2.29	2.25	2.28	2.20	0.88%	16,013,300
Jul 13, 2026	2.23	2.26	2.23	2.26	2.18	0.89%	10,159,300
Jul 10, 2026	2.21	2.25	2.21	2.24	2.16	0.90%	10,896,668
Jul 9, 2026	2.21	2.23	2.21	2.22	2.14	0.45%	11,857,400
Jul 8, 2026	2.22	2.23	2.21	2.21	2.13	-0.45%	13,448,564
Jul 7, 2026	2.23	2.23	2.21	2.22	2.14	-	18,268,900
Jul 6, 2026	2.27	2.27	2.22	2.22	2.14	-1.33%	20,551,600
Jul 3, 2026	2.24	2.27	2.23	2.25	2.17	-	10,133,200
Jul 2, 2026	2.26	2.26	2.22	2.25	2.17	0.45%	10,045,500
Jul 1, 2026	2.25	2.27	2.24	2.24	2.16	-	14,024,900
Jun 30, 2026	2.26	2.26	2.23	2.24	2.16	-0.88%	11,647,544