Keppel REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	0.87	0.88	0.86	0.88	-	1.73%	10,376,300
Jun 18, 2026	0.87	0.88	0.86	0.87	0.87	-0.57%	18,331,800
Jun 17, 2026	0.87	0.88	0.86	0.87	0.87	0.58%	32,036,800
Jun 16, 2026	0.87	0.87	0.86	0.87	0.87	-	8,736,100
Jun 15, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	16,673,300
Jun 12, 2026	0.86	0.87	0.85	0.86	0.86	0.58%	19,766,500
Jun 11, 2026	0.86	0.87	0.85	0.86	0.86	-	36,957,700
Jun 10, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	19,713,900
Jun 9, 2026	0.85	0.85	0.84	0.85	0.85	0.60%	19,182,200
Jun 8, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	16,453,100
Jun 5, 2026	0.85	0.86	0.85	0.85	0.85	-	10,986,800
Jun 4, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	22,954,900
Jun 3, 2026	0.86	0.86	0.85	0.86	0.86	-	15,053,900
Jun 2, 2026	0.86	0.87	0.86	0.86	0.86	-1.16%	20,432,340
May 29, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	31,570,700
May 28, 2026	0.89	0.89	0.87	0.87	0.87	-1.69%	22,716,600
May 26, 2026	0.89	0.89	0.88	0.89	0.89	0.57%	15,496,300
May 25, 2026	0.88	0.89	0.87	0.88	0.88	0.57%	15,452,800
May 22, 2026	0.88	0.88	0.87	0.88	0.88	-0.57%	17,954,800
May 21, 2026	0.88	0.89	0.87	0.88	0.88	0.57%	17,405,600
May 20, 2026	0.87	0.88	0.87	0.88	0.88	-	17,065,500
May 19, 2026	0.86	0.88	0.86	0.88	0.88	1.16%	16,625,300
May 18, 2026	0.87	0.87	0.86	0.87	0.87	-1.14%	16,326,600
May 15, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	15,510,900
May 14, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	19,209,600
May 13, 2026	0.87	0.89	0.87	0.88	0.88	0.57%	38,310,940
May 12, 2026	0.86	0.88	0.85	0.87	0.87	-0.57%	35,769,300
May 11, 2026	0.88	0.89	0.87	0.88	0.88	-1.13%	82,532,480
May 8, 2026	0.88	0.89	0.87	0.89	0.89	0.57%	26,627,900
May 7, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	23,837,900
May 6, 2026	0.90	0.90	0.89	0.89	0.89	-1.12%	14,746,300
May 5, 2026	0.90	0.91	0.89	0.90	0.90	-0.56%	12,282,800
May 4, 2026	0.90	0.91	0.89	0.90	0.90	0.56%	12,543,800
Apr 30, 2026	0.91	0.91	0.89	0.90	0.90	-0.56%	8,385,200
Apr 29, 2026	0.90	0.90	0.89	0.90	0.90	1.12%	14,389,500
Apr 28, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	10,861,900
Apr 27, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	15,492,700
Apr 24, 2026	0.89	0.89	0.88	0.89	0.89	-	24,089,600
Apr 23, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	22,833,800
Apr 22, 2026	0.91	0.92	0.89	0.90	0.90	-1.65%	61,442,200
Apr 21, 2026	0.92	0.94	0.91	0.91	0.91	-1.09%	43,710,300
Apr 20, 2026	0.92	0.93	0.92	0.92	0.92	-	7,847,700
Apr 17, 2026	0.93	0.94	0.92	0.92	0.92	-	10,702,600
Apr 16, 2026	0.92	0.93	0.92	0.92	0.92	0.55%	8,680,100
Apr 15, 2026	0.92	0.93	0.92	0.92	0.92	-	5,741,100
Apr 14, 2026	0.92	0.93	0.92	0.92	0.92	-	11,933,100
Apr 13, 2026	0.91	0.92	0.91	0.92	0.92	0.55%	4,778,900
Apr 10, 2026	0.91	0.92	0.90	0.91	0.91	-	8,100,200
Apr 9, 2026	0.92	0.92	0.90	0.91	0.91	-0.55%	12,759,900
Apr 8, 2026	0.91	0.93	0.91	0.92	0.92	2.23%	20,637,300