Keppel REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	17,798,400
Jul 16, 2026	0.88	0.88	0.87	0.88	0.88	-	5,841,200
Jul 15, 2026	0.88	0.89	0.87	0.88	0.88	0.57%	14,101,300
Jul 14, 2026	0.88	0.88	0.87	0.88	0.88	-0.57%	38,991,600
Jul 13, 2026	0.89	0.89	0.88	0.88	0.88	-	13,522,100
Jul 10, 2026	0.88	0.89	0.88	0.88	0.88	-	5,686,300
Jul 9, 2026	0.89	0.89	0.87	0.88	0.88	-0.56%	19,700,490
Jul 8, 2026	0.89	0.89	0.88	0.89	0.89	-0.56%	12,144,700
Jul 7, 2026	0.88	0.89	0.87	0.89	0.89	0.56%	30,726,300
Jul 6, 2026	0.87	0.89	0.87	0.89	0.89	2.31%	16,891,900
Jul 3, 2026	0.86	0.87	0.86	0.87	0.87	0.58%	16,076,700
Jul 2, 2026	0.86	0.86	0.86	0.86	0.86	0.58%	6,968,000
Jul 1, 2026	0.86	0.87	0.86	0.86	0.86	-0.58%	9,760,900
Jun 30, 2026	0.87	0.87	0.86	0.86	0.86	-1.71%	24,412,800
Jun 29, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	7,064,400
Jun 26, 2026	0.88	0.88	0.86	0.87	0.87	-0.57%	13,198,600
Jun 25, 2026	0.88	0.88	0.87	0.88	0.88	-	7,758,800
Jun 24, 2026	0.87	0.88	0.86	0.88	0.88	1.16%	9,318,800
Jun 23, 2026	0.87	0.88	0.86	0.87	0.87	-0.57%	22,363,800
Jun 22, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	12,364,700
Jun 19, 2026	0.87	0.89	0.86	0.88	0.88	1.73%	34,976,900
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