Keppel REIT (SGX:K71U)
Singapore · Delayed Price · Currency is SGD 1.040
-0.010 (-0.95%)
Nov 20, 2025, 5:11 PM SGT
Keppel REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 36,273,800 |
| Oct 27, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 4,031,600 |
| Oct 24, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 3,186,400 |
| Oct 23, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 10,339,700 |
| Oct 22, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 6,333,900 |
| Oct 21, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 20,621,400 |
| Oct 17, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 13,898,000 |
| Oct 16, 2025 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 3.06% | 25,918,800 |
| Oct 15, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.51% | 9,134,500 |
| Oct 14, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.98 | -0.50% | 16,486,000 |
| Oct 13, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.98 | - | 17,978,300 |
| Oct 10, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.98 | -0.99% | 10,448,100 |
| Oct 9, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 0.99 | -1.94% | 37,150,400 |
| Oct 7, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.01 | - | 3,684,900 |
| Oct 6, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.01 | -0.96% | 3,654,300 |
| Oct 3, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.02 | 0.97% | 3,461,500 |
| Oct 2, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.01 | 0.98% | 8,555,800 |
| Oct 1, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.00 | 0.99% | 8,929,000 |
| Sep 30, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 0.99 | - | 20,132,700 |
| Sep 29, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | 1.00% | 4,118,800 |
| Sep 26, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.98 | - | 5,229,800 |
| Sep 25, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.98 | - | 3,427,800 |
| Sep 24, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | 0.50% | 3,600,700 |
| Sep 23, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 0.98 | 0.51% | 6,499,300 |
| Sep 22, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.97 | -0.50% | 5,217,957 |
| Sep 19, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | -1.49% | 9,416,900 |
| Sep 18, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 0.99 | - | 6,831,000 |
| Sep 17, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 0.99 | - | 3,104,800 |
| Sep 16, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | - | 6,675,300 |
| Sep 15, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 0.99 | - | 5,104,500 |
| Sep 12, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 0.99 | 1.00% | 8,691,700 |
| Sep 11, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.98 | 0.50% | 4,053,600 |
| Sep 10, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.98 | -0.50% | 6,932,600 |