Keppel REIT (SGX:K71U)
Singapore · Delayed Price · Currency is SGD 0.9900
+0.0050 (0.51%)
Jan 12, 2026, 9:01 AM SGT
Keppel REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.51% | 18,658,600 |
| Jan 8, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 20,406,700 |
| Jan 7, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 16,664,700 |
| Jan 6, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 8,705,300 |
| Jan 5, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 7,358,100 |
| Jan 2, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 5,737,500 |
| Dec 31, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 7,910,200 |
| Dec 30, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 11,354,100 |
| Dec 29, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 7,169,400 |
| Dec 26, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 3,253,700 |
| Dec 24, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 4,214,300 |
| Dec 23, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 5,638,200 |
| Dec 22, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.52% | 12,776,100 |
| Dec 19, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 41,216,100 |
| Dec 18, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 8,917,200 |
| Dec 17, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.97 | 0.52% | 13,296,700 |
| Dec 16, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 20,010,900 |
| Dec 15, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 19,785,800 |
| Dec 12, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -6.80% | 58,388,400 |
| Dec 10, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 8,105,900 |
| Dec 9, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 9,700,600 |
| Dec 8, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 2,842,900 |
| Dec 5, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 3,323,300 |
| Dec 4, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 4,978,600 |
| Dec 3, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 1,392,600 |
| Dec 2, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 1,848,000 |
| Dec 1, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 5,267,600 |
| Nov 28, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 12,898,200 |
| Nov 27, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 1,687,000 |
| Nov 26, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 2,915,800 |
| Nov 25, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 5,376,000 |
| Nov 24, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 9,489,800 |
| Nov 21, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 9,495,600 |
| Nov 20, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 5,510,100 |
| Nov 19, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 3,989,400 |
| Nov 18, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 3,886,700 |
| Nov 17, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 5,582,500 |
| Nov 14, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 5,441,500 |
| Nov 13, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 6,100,800 |
| Nov 12, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 3,564,300 |
| Nov 11, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 5,812,600 |
| Nov 10, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 8,092,000 |
| Nov 7, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 9,330,200 |
| Nov 6, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 7,253,600 |
| Nov 5, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 14,364,100 |
| Nov 4, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 10,298,300 |
| Nov 3, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 6,480,800 |
| Oct 31, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 4,629,500 |
| Oct 30, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -1.85% | 16,095,200 |
| Oct 29, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 11,224,190 |