Keppel REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.85	0.86	0.85	0.85	0.85	-0.58%	4,909,300
Oct 8, 2026	0.86	0.87	0.85	0.86	0.86	-	11,963,900
Oct 7, 2026	0.86	0.87	0.85	0.86	0.86	0.59%	12,701,500
Oct 6, 2026	0.85	0.86	0.85	0.85	0.85	0.59%	13,724,800
Oct 5, 2026	0.85	0.86	0.84	0.85	0.85	-	19,768,900
Oct 2, 2026	0.86	0.86	0.84	0.85	0.85	-1.17%	21,700,500
Oct 1, 2026	0.85	0.87	0.85	0.86	0.86	0.59%	16,986,900
Sep 30, 2026	0.85	0.86	0.85	0.85	0.85	-	15,790,100
Sep 29, 2026	0.85	0.86	0.85	0.85	0.85	-	6,864,300
Sep 28, 2026	0.85	0.86	0.85	0.85	0.85	0.59%	12,870,600
Sep 25, 2026	0.85	0.85	0.84	0.85	0.85	-	13,101,400
Sep 24, 2026	0.86	0.86	0.85	0.85	0.85	-1.74%	17,593,700
Sep 23, 2026	0.85	0.87	0.85	0.86	0.86	1.18%	16,695,300
Sep 22, 2026	0.85	0.86	0.85	0.85	0.85	0.59%	12,780,500
Sep 21, 2026	0.85	0.86	0.85	0.85	0.85	-0.59%	6,302,500
Sep 18, 2026	0.85	0.85	0.84	0.85	0.85	-	61,000,644
Sep 17, 2026	0.85	0.85	0.84	0.85	0.85	1.19%	9,295,200
Sep 16, 2026	0.84	0.85	0.84	0.84	0.84	-0.59%	10,565,100
Sep 15, 2026	0.85	0.85	0.84	0.85	0.85	-	8,294,700
Sep 14, 2026	0.85	0.85	0.84	0.85	0.85	-0.59%	12,900,200
Sep 11, 2026	0.85	0.85	0.84	0.85	0.85	-	15,295,700
Sep 10, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	6,278,800
Sep 9, 2026	0.86	0.86	0.85	0.86	0.86	-0.58%	10,575,800
Sep 8, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	12,175,900
Sep 7, 2026	0.86	0.88	0.86	0.87	0.87	1.16%	12,061,000
Sep 4, 2026	0.86	0.87	0.86	0.86	0.86	-	14,865,600
Sep 3, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	17,219,800
Sep 2, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	15,043,300
Sep 1, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	9,094,900
Aug 31, 2026	0.88	0.88	0.87	0.88	0.88	-0.57%	11,908,800
Aug 28, 2026	0.88	0.88	0.87	0.88	0.88	-	10,136,100
Aug 27, 2026	0.88	0.89	0.87	0.88	0.88	-0.56%	13,016,800
Aug 26, 2026	0.89	0.89	0.88	0.89	0.89	-0.56%	8,701,200
Aug 25, 2026	0.89	0.90	0.89	0.89	0.89	-	7,922,400
Aug 24, 2026	0.89	0.90	0.89	0.89	0.89	-	14,247,400
Aug 21, 2026	0.88	0.89	0.87	0.89	0.89	1.71%	16,732,000
Aug 20, 2026	0.88	0.89	0.87	0.88	0.88	-	11,536,600
Aug 19, 2026	0.87	0.88	0.87	0.88	0.88	-	9,526,600
Aug 18, 2026	0.88	0.88	0.87	0.88	0.88	-	9,636,700
Aug 17, 2026	0.89	0.89	0.88	0.88	0.88	-1.13%	9,996,600
Aug 14, 2026	0.88	0.89	0.88	0.89	0.89	-	13,245,600
Aug 13, 2026	0.88	0.89	0.88	0.89	0.89	-	11,594,800
Aug 12, 2026	0.89	0.90	0.88	0.89	0.89	-0.56%	7,751,100
Aug 11, 2026	0.89	0.90	0.88	0.89	0.89	-	22,347,000
Aug 7, 2026	0.89	0.89	0.88	0.89	0.89	-	13,074,100
Aug 6, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	16,724,300
Aug 5, 2026	0.90	0.90	0.89	0.90	0.90	0.12%	13,702,800
Aug 4, 2026	0.91	0.92	0.91	0.92	0.89	1.10%	17,437,500
Aug 3, 2026	0.92	0.93	0.91	0.91	0.88	-1.09%	40,063,100
Jul 31, 2026	0.93	0.94	0.92	0.92	0.89	-0.54%	27,348,400