Keppel DC REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.29	2.32	2.27	2.31	2.31	0.87%	11,657,900
May 28, 2026	2.28	2.30	2.26	2.29	2.29	0.44%	8,651,000
May 26, 2026	2.29	2.30	2.25	2.28	2.28	-0.44%	10,088,600
May 25, 2026	2.30	2.31	2.27	2.29	2.29	-	7,958,300
May 22, 2026	2.29	2.30	2.26	2.29	2.29	-	5,913,200
May 21, 2026	2.28	2.32	2.27	2.29	2.29	0.88%	9,589,000
May 20, 2026	2.28	2.30	2.26	2.27	2.27	-1.30%	6,504,600
May 19, 2026	2.27	2.30	2.26	2.30	2.30	1.32%	5,144,500
May 18, 2026	2.28	2.28	2.24	2.27	2.27	-0.87%	7,137,600
May 15, 2026	2.30	2.31	2.27	2.29	2.29	-	6,442,200
May 14, 2026	2.27	2.30	2.26	2.29	2.29	0.88%	8,939,100
May 13, 2026	2.30	2.31	2.26	2.27	2.27	-1.30%	9,221,700
May 12, 2026	2.29	2.31	2.28	2.30	2.30	0.44%	5,391,000
May 11, 2026	2.31	2.31	2.27	2.29	2.29	-1.29%	9,451,900
May 8, 2026	2.32	2.32	2.29	2.32	2.32	-0.85%	11,981,600
May 7, 2026	2.32	2.34	2.29	2.34	2.34	1.74%	14,662,200
May 6, 2026	2.35	2.36	2.30	2.30	2.30	-2.54%	18,289,000
May 5, 2026	2.35	2.36	2.32	2.36	2.36	0.85%	10,169,800
May 4, 2026	2.36	2.36	2.34	2.34	2.34	-0.43%	6,947,400
Apr 30, 2026	2.35	2.35	2.31	2.35	2.35	-0.42%	11,162,000
Apr 29, 2026	2.37	2.37	2.34	2.36	2.36	-0.42%	9,852,300
Apr 28, 2026	2.37	2.38	2.35	2.37	2.37	-	8,500,500
Apr 27, 2026	2.37	2.40	2.36	2.37	2.37	-	9,512,700
Apr 24, 2026	2.38	2.40	2.36	2.37	2.37	-0.42%	14,787,460
Apr 23, 2026	2.38	2.38	2.33	2.38	2.38	0.42%	14,276,200
Apr 22, 2026	2.39	2.40	2.37	2.37	2.37	-0.84%	9,695,000
Apr 21, 2026	2.38	2.42	2.37	2.39	2.39	0.42%	17,233,500
Apr 20, 2026	2.35	2.39	2.35	2.38	2.38	1.28%	13,431,300
Apr 17, 2026	2.37	2.38	2.34	2.35	2.35	-0.42%	14,683,280
Apr 16, 2026	2.36	2.39	2.35	2.36	2.36	1.29%	22,574,300
Apr 15, 2026	2.34	2.36	2.31	2.33	2.33	-0.43%	9,672,400
Apr 14, 2026	2.31	2.35	2.31	2.34	2.34	1.30%	13,668,600
Apr 13, 2026	2.29	2.32	2.29	2.31	2.31	-	3,409,000
Apr 10, 2026	2.29	2.31	2.27	2.31	2.31	0.43%	6,030,700
Apr 9, 2026	2.28	2.30	2.27	2.30	2.30	0.44%	5,781,400
Apr 8, 2026	2.25	2.31	2.25	2.29	2.29	2.69%	18,876,200
Apr 7, 2026	2.21	2.24	2.21	2.23	2.23	-	5,392,500
Apr 6, 2026	2.23	2.24	2.21	2.23	2.23	0.45%	5,259,100
Apr 2, 2026	2.23	2.25	2.21	2.22	2.22	-0.45%	5,177,700
Apr 1, 2026	2.21	2.25	2.21	2.23	2.23	2.29%	11,319,700
Mar 31, 2026	2.19	2.20	2.18	2.18	2.18	-	4,964,200
Mar 30, 2026	2.16	2.21	2.15	2.18	2.18	-	14,281,300
Mar 27, 2026	2.18	2.20	2.16	2.18	2.18	-	11,940,200
Mar 26, 2026	2.19	2.20	2.16	2.18	2.18	-0.46%	10,138,200
Mar 25, 2026	2.22	2.23	2.19	2.19	2.19	-1.35%	13,768,400
Mar 24, 2026	2.26	2.26	2.22	2.22	2.22	-0.89%	9,126,000
Mar 23, 2026	2.29	2.29	2.20	2.24	2.24	-3.03%	27,132,100
Mar 20, 2026	2.30	2.32	2.29	2.31	2.31	0.43%	16,296,100
Mar 19, 2026	2.29	2.30	2.28	2.30	2.30	-	6,614,300
Mar 18, 2026	2.27	2.31	2.26	2.30	2.30	1.32%	11,882,100