Keppel REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	0.90	0.91	0.89	0.90	0.90	-0.56%	9,711,800
Apr 6, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	4,260,300
Apr 2, 2026	0.90	0.90	0.89	0.90	0.90	-	14,144,100
Apr 1, 2026	0.90	0.91	0.89	0.90	0.90	0.56%	18,422,900
Mar 31, 2026	0.89	0.90	0.89	0.89	0.89	-	9,524,900
Mar 30, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	18,357,000
Mar 27, 2026	0.90	0.91	0.88	0.88	0.88	-2.22%	62,377,900
Mar 26, 2026	0.91	0.91	0.89	0.90	0.90	-0.55%	17,844,800
Mar 25, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	11,871,900
Mar 24, 2026	0.91	0.92	0.91	0.91	0.91	1.11%	11,023,400
Mar 23, 2026	0.92	0.92	0.89	0.90	0.90	-2.70%	28,045,300
Mar 20, 2026	0.92	0.93	0.92	0.93	0.93	0.54%	42,830,100
Mar 19, 2026	0.94	0.94	0.92	0.92	0.92	-2.13%	13,469,700
Mar 18, 2026	0.93	0.95	0.93	0.94	0.94	1.08%	8,067,300
Mar 17, 2026	0.92	0.93	0.92	0.93	0.93	1.64%	8,155,000
Mar 16, 2026	0.91	0.92	0.91	0.92	0.92	0.55%	15,439,600
Mar 13, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	9,264,985
Mar 12, 2026	0.92	0.92	0.91	0.92	0.92	-0.54%	24,817,000
Mar 11, 2026	0.93	0.93	0.92	0.92	0.92	-0.54%	11,193,000
Mar 10, 2026	0.93	0.94	0.92	0.93	0.93	0.54%	26,478,300
Mar 9, 2026	0.94	0.94	0.91	0.92	0.92	-2.65%	24,001,700
Mar 6, 2026	0.94	0.96	0.94	0.95	0.95	1.07%	12,520,400
Mar 5, 2026	0.94	0.95	0.93	0.94	0.94	-	19,601,200
Mar 4, 2026	0.95	0.95	0.92	0.94	0.94	-1.58%	34,087,900
Mar 3, 2026	0.96	0.97	0.95	0.95	0.95	-0.52%	22,129,700
Mar 2, 2026	0.96	0.97	0.95	0.96	0.96	-1.55%	19,827,700
Feb 27, 2026	0.97	0.98	0.97	0.97	0.97	-	12,385,000
Feb 26, 2026	0.97	0.98	0.96	0.97	0.97	-	32,383,200
Feb 25, 2026	0.97	0.97	0.96	0.97	0.97	0.52%	15,231,000
Feb 24, 2026	0.96	0.97	0.96	0.97	0.97	-	9,319,900
Feb 23, 2026	0.95	0.97	0.95	0.97	0.97	1.58%	11,930,700
Feb 20, 2026	0.95	0.96	0.95	0.95	0.95	-	9,973,300
Feb 19, 2026	0.95	0.96	0.95	0.95	0.95	-	6,661,000