Keppel REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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