Keppel REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.95	0.95	0.94	0.95	0.95	-	6,581,600
Jul 31, 2025	0.97	0.98	0.95	0.95	0.95	-2.06%	11,036,800
Jul 30, 2025	0.95	0.98	0.95	0.97	0.97	2.11%	25,627,300
Jul 29, 2025	0.95	0.96	0.95	0.95	0.95	1.06%	11,469,500
Jul 28, 2025	0.94	0.95	0.94	0.94	0.94	0.53%	6,444,500
Jul 25, 2025	0.93	0.94	0.93	0.94	0.94	0.54%	3,935,800
Jul 24, 2025	0.93	0.94	0.93	0.93	0.93	0.54%	10,955,100
Jul 23, 2025	0.93	0.93	0.92	0.93	0.93	-	4,973,300
Jul 22, 2025	0.93	0.93	0.92	0.93	0.93	0.54%	1,779,400
Jul 21, 2025	0.90	0.93	0.90	0.92	0.92	2.22%	9,138,600
Jul 18, 2025	0.91	0.91	0.90	0.90	0.90	-0.55%	4,687,100
Jul 17, 2025	0.91	0.91	0.90	0.91	0.91	-	1,777,100
Jul 16, 2025	0.90	0.91	0.90	0.91	0.91	1.12%	4,617,500
Jul 15, 2025	0.90	0.90	0.89	0.90	0.90	-	3,308,400
Jul 14, 2025	0.89	0.90	0.89	0.90	0.90	0.56%	4,940,300
Jul 11, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	3,842,900
Jul 10, 2025	0.89	0.89	0.89	0.89	0.89	-	1,732,900
Jul 9, 2025	0.89	0.89	0.88	0.89	0.89	-	3,202,600
Jul 8, 2025	0.90	0.90	0.88	0.89	0.89	-0.56%	10,027,600
Jul 7, 2025	0.89	0.90	0.89	0.89	0.89	-	4,301,800
Jul 4, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	5,157,900
Jul 3, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	5,577,700
Jul 2, 2025	0.90	0.90	0.89	0.90	0.90	-	6,483,900
Jul 1, 2025	0.89	0.90	0.88	0.90	0.90	1.13%	6,032,400
Jun 30, 2025	0.89	0.90	0.89	0.89	0.89	-0.56%	6,871,600
Jun 27, 2025	0.89	0.89	0.88	0.89	0.89	0.56%	3,508,600
Jun 26, 2025	0.88	0.89	0.88	0.89	0.89	0.57%	2,614,200
Jun 25, 2025	0.89	0.89	0.88	0.88	0.88	-0.56%	3,468,900
Jun 24, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	3,127,000
Jun 23, 2025	0.88	0.88	0.87	0.88	0.88	-0.57%	6,578,300
Jun 20, 2025	0.89	0.89	0.88	0.88	0.88	-0.56%	7,356,200
Jun 19, 2025	0.89	0.89	0.88	0.89	0.89	-	4,431,200
Jun 18, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	5,033,400
Jun 17, 2025	0.88	0.88	0.87	0.88	0.88	-	3,201,700
Jun 16, 2025	0.88	0.88	0.87	0.88	0.88	-	2,335,900
Jun 13, 2025	0.88	0.88	0.87	0.88	0.88	-	5,945,300
Jun 12, 2025	0.88	0.89	0.88	0.88	0.88	-0.57%	5,571,300
Jun 11, 2025	0.87	0.88	0.87	0.88	0.88	1.15%	6,227,300
Jun 10, 2025	0.87	0.88	0.87	0.87	0.87	-	3,129,200
Jun 9, 2025	0.87	0.88	0.87	0.87	0.87	0.58%	7,629,400
Jun 6, 2025	0.87	0.87	0.86	0.87	0.87	-	3,732,100
Jun 5, 2025	0.86	0.87	0.86	0.87	0.87	0.58%	2,438,300
Jun 4, 2025	0.86	0.87	0.86	0.86	0.86	-	6,341,200
Jun 3, 2025	0.86	0.87	0.86	0.86	0.86	-	13,355,500
Jun 2, 2025	0.86	0.86	0.85	0.86	0.86	1.18%	5,268,940
May 30, 2025	0.86	0.86	0.85	0.85	0.85	-	9,037,800
May 29, 2025	0.86	0.86	0.85	0.85	0.85	-0.58%	2,799,700
May 28, 2025	0.86	0.86	0.85	0.86	0.86	-	3,957,400
May 27, 2025	0.85	0.86	0.85	0.86	0.86	-	2,787,900
May 26, 2025	0.86	0.86	0.85	0.86	0.86	-	3,583,300