Keppel REIT (SGX:K71U)
Singapore · Delayed Price · Currency is SGD 0.9250
+0.0050 (0.54%)
At close: Mar 20, 2026
Keppel REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 42,830,100 |
| Mar 19, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 13,469,700 |
| Mar 18, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 8,067,300 |
| Mar 17, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.64% | 8,155,000 |
| Mar 16, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.55% | 15,439,600 |
| Mar 13, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.55% | 9,264,985 |
| Mar 12, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.54% | 24,817,000 |
| Mar 11, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.54% | 11,193,000 |
| Mar 10, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 0.54% | 26,478,300 |
| Mar 9, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -2.65% | 24,001,700 |
| Mar 6, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.07% | 12,520,400 |
| Mar 5, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 19,601,200 |
| Mar 4, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.58% | 34,087,900 |
| Mar 3, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -0.52% | 22,129,700 |
| Mar 2, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -1.55% | 19,827,700 |
| Feb 27, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 12,385,000 |
| Feb 26, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 32,383,200 |
| Feb 25, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 15,231,000 |
| Feb 24, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 9,319,900 |
| Feb 23, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.58% | 11,930,700 |
| Feb 20, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 9,973,300 |
| Feb 19, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 6,661,000 |
| Feb 16, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 13,450,000 |
| Feb 13, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 19,399,100 |
| Feb 12, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.56% | 35,449,200 |
| Feb 11, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 20,087,800 |
| Feb 10, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.95 | - | 8,078,200 |
| Feb 9, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.95 | - | 10,711,400 |
| Feb 6, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.95 | -1.03% | 24,917,000 |
| Feb 5, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.96 | -0.51% | 33,641,100 |
| Feb 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | -0.51% | 12,851,800 |
| Feb 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | 6,882,100 |
| Feb 2, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.97 | -0.51% | 14,916,120 |
| Jan 30, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.98 | - | 17,630,100 |
| Jan 29, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.98 | 0.51% | 8,120,300 |
| Jan 28, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.97 | -0.51% | 20,395,100 |
| Jan 27, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.98 | 0.51% | 10,524,900 |
| Jan 26, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.97 | -1.01% | 12,738,000 |
| Jan 23, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.98 | 1.54% | 12,562,400 |
| Jan 22, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.97 | 0.52% | 13,700,300 |
| Jan 21, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.96 | - | 7,630,900 |
| Jan 20, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.96 | - | 22,716,800 |
| Jan 19, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.96 | -3.00% | 51,990,400 |
| Jan 16, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.99 | - | 8,732,400 |
| Jan 15, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.99 | - | 9,325,000 |
| Jan 14, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 0.99 | 1.52% | 14,353,800 |
| Jan 13, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.98 | - | 12,894,200 |
| Jan 12, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.98 | - | 14,408,300 |
| Jan 9, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.98 | -0.51% | 18,658,600 |
| Jan 8, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.98 | 1.02% | 20,406,700 |