Keppel REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	0.91	0.93	0.91	0.93	0.90	1.09%	21,447,300
Jul 29, 2026	0.89	0.92	0.89	0.92	0.89	2.81%	33,154,200
Jul 28, 2026	0.88	0.90	0.88	0.89	0.86	0.56%	16,007,100
Jul 27, 2026	0.88	0.89	0.88	0.89	0.86	0.57%	8,626,400
Jul 24, 2026	0.89	0.89	0.88	0.88	0.86	-0.56%	9,655,100
Jul 23, 2026	0.89	0.89	0.88	0.89	0.86	-	10,514,900
Jul 22, 2026	0.89	0.89	0.88	0.89	0.86	-	14,157,600
Jul 21, 2026	0.89	0.90	0.88	0.89	0.86	-0.56%	22,862,600
Jul 20, 2026	0.89	0.89	0.88	0.89	0.86	0.56%	13,799,200
Jul 17, 2026	0.88	0.89	0.88	0.89	0.86	0.57%	17,798,400
Jul 16, 2026	0.88	0.88	0.87	0.88	0.86	-	5,841,200
Jul 15, 2026	0.88	0.89	0.87	0.88	0.86	0.57%	14,101,300
Jul 14, 2026	0.88	0.88	0.87	0.88	0.85	-0.57%	38,991,600
Jul 13, 2026	0.89	0.89	0.88	0.88	0.86	-	13,522,100
Jul 10, 2026	0.88	0.89	0.88	0.88	0.86	-	5,686,300
Jul 9, 2026	0.89	0.89	0.87	0.88	0.86	-0.56%	19,700,497
Jul 8, 2026	0.89	0.89	0.88	0.89	0.86	-0.56%	12,144,700
Jul 7, 2026	0.88	0.89	0.87	0.89	0.86	0.56%	30,726,300
Jul 6, 2026	0.87	0.89	0.87	0.89	0.86	2.31%	16,891,900
Jul 3, 2026	0.86	0.87	0.86	0.87	0.84	0.58%	16,076,700
Jul 2, 2026	0.86	0.86	0.86	0.86	0.84	0.58%	6,968,000
Jul 1, 2026	0.86	0.87	0.86	0.86	0.83	-0.58%	9,760,900
Jun 30, 2026	0.87	0.87	0.86	0.86	0.84	-1.71%	24,412,800
Jun 29, 2026	0.87	0.88	0.87	0.88	0.85	0.57%	7,064,400
Jun 26, 2026	0.88	0.88	0.86	0.87	0.85	-0.57%	13,198,600
Jun 25, 2026	0.88	0.88	0.87	0.88	0.85	-	7,758,800
Jun 24, 2026	0.87	0.88	0.86	0.88	0.85	1.16%	9,318,800
Jun 23, 2026	0.87	0.88	0.86	0.87	0.84	-0.57%	22,363,800
Jun 22, 2026	0.88	0.88	0.87	0.87	0.85	-1.14%	12,364,700
Jun 19, 2026	0.87	0.89	0.86	0.88	0.86	1.73%	34,976,900
Jun 18, 2026	0.87	0.88	0.86	0.87	0.84	-0.57%	18,331,800
Jun 17, 2026	0.87	0.88	0.86	0.87	0.85	0.58%	32,036,800
Jun 16, 2026	0.87	0.87	0.86	0.87	0.84	-	8,736,100
Jun 15, 2026	0.87	0.87	0.86	0.87	0.84	0.58%	16,673,300
Jun 12, 2026	0.86	0.87	0.85	0.86	0.84	0.58%	19,766,500
Jun 11, 2026	0.86	0.87	0.85	0.86	0.83	-	36,957,700
Jun 10, 2026	0.85	0.86	0.84	0.86	0.83	1.18%	19,713,900
Jun 9, 2026	0.85	0.85	0.84	0.85	0.82	0.60%	19,182,200
Jun 8, 2026	0.85	0.85	0.83	0.84	0.82	-1.18%	16,453,100
Jun 5, 2026	0.85	0.86	0.85	0.85	0.83	-	10,986,800
Jun 4, 2026	0.86	0.86	0.85	0.85	0.83	-0.58%	22,954,900
Jun 3, 2026	0.86	0.86	0.85	0.86	0.83	-	15,053,900
Jun 2, 2026	0.86	0.87	0.86	0.86	0.83	-1.16%	20,432,340
May 29, 2026	0.87	0.87	0.86	0.87	0.84	-0.57%	31,570,700