Keppel REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.81	0.83	0.81	0.82	0.82	0.62%	6,843,600
Oct 29, 2026	0.81	0.82	0.81	0.81	0.81	1.25%	11,577,500
Oct 28, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	9,312,700
Oct 27, 2026	0.81	0.82	0.80	0.81	0.81	-1.23%	5,030,600
Oct 26, 2026	0.82	0.83	0.81	0.82	0.82	-	7,693,500
Oct 23, 2026	0.80	0.82	0.80	0.82	0.82	2.52%	14,624,500
Oct 22, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	16,235,600
Oct 21, 2026	0.79	0.80	0.78	0.79	0.79	-	21,974,500
Oct 20, 2026	0.82	0.83	0.79	0.79	0.79	-4.85%	48,659,200
Oct 19, 2026	0.83	0.83	0.83	0.83	0.83	-	5,227,500
Oct 16, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	16,087,400
Oct 15, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	6,131,400
Oct 14, 2026	0.84	0.85	0.84	0.84	0.84	-	11,016,700
Oct 13, 2026	0.84	0.85	0.84	0.84	0.84	-0.59%	9,296,600
Oct 12, 2026	0.85	0.85	0.84	0.85	0.85	-0.59%	8,293,600
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