Skip to main content
Keppel DC REIT (SGX:AJBU)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.240
-0.060 (-2.61%)
At close: Mar 9, 2026

Keppel DC REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.282.282.212.242.24-2.61%19,996,000
Mar 6, 20262.282.312.282.302.30-0.43%10,893,100
Mar 5, 20262.292.322.282.312.310.87%10,779,300
Mar 4, 20262.292.312.252.292.29-17,068,100
Mar 3, 20262.292.312.252.292.29-17,520,200
Mar 2, 20262.302.312.282.292.29-0.87%13,122,000
Feb 27, 20262.312.332.302.312.31-17,386,800
Feb 26, 20262.292.312.282.312.310.87%20,877,700
Feb 25, 20262.282.292.272.292.29-6,619,200
Feb 24, 20262.282.292.272.292.290.44%5,662,100
Feb 23, 20262.272.282.262.282.280.44%4,940,600
Feb 20, 20262.262.282.252.272.270.44%12,506,400
Feb 19, 20262.252.262.242.262.26-7,868,500
Feb 16, 20262.252.272.242.262.260.44%4,716,900
Feb 13, 20262.252.272.242.252.25-11,965,800
Feb 12, 20262.262.282.242.252.25-0.44%15,732,400
Feb 11, 20262.242.302.242.262.260.44%15,397,800
Feb 10, 20262.242.252.232.252.250.45%7,315,200
Feb 9, 20262.242.252.232.242.240.45%12,654,100
Feb 6, 20262.222.242.202.232.23-1.76%11,824,900
Feb 5, 20262.262.292.252.272.22-13,232,200
Feb 4, 20262.292.292.262.272.22-0.87%13,075,400
Feb 3, 20262.282.292.272.292.240.44%9,297,600
Feb 2, 20262.282.302.272.282.23-19,414,800
Jan 30, 20262.252.302.232.282.231.79%32,751,500
Jan 29, 20262.232.242.212.242.190.45%10,694,500
Jan 28, 20262.222.232.202.232.180.45%16,875,100
Jan 27, 20262.232.232.212.222.17-0.45%9,010,200
Jan 26, 20262.222.232.212.232.180.45%6,730,500
Jan 23, 20262.222.232.212.222.170.45%6,075,900
Jan 22, 20262.222.242.212.212.16-0.45%19,658,300
Jan 21, 20262.242.242.212.222.17-0.89%14,555,200
Jan 20, 20262.232.242.212.242.190.45%17,927,300
Jan 19, 20262.232.242.222.232.18-0.45%9,192,567
Jan 16, 20262.232.252.222.242.19-13,895,500
Jan 15, 20262.262.262.232.242.19-0.88%6,308,992
Jan 14, 20262.252.262.232.262.210.44%6,611,200
Jan 13, 20262.242.262.242.252.200.45%7,311,400
Jan 12, 20262.222.252.222.242.190.90%6,856,800
Jan 9, 20262.202.232.202.222.170.45%8,142,900
Jan 8, 20262.232.242.192.212.16-0.90%23,912,600
Jan 7, 20262.232.242.202.232.18-16,389,440
Jan 6, 20262.242.252.232.232.18-0.45%7,804,700
Jan 5, 20262.242.262.242.242.19-5,475,800
Jan 2, 20262.252.272.242.242.19-0.44%5,161,100
Dec 31, 20252.242.252.232.252.200.90%3,142,900
Dec 30, 20252.242.252.232.232.18-3,062,700
Dec 29, 20252.222.242.222.232.180.90%6,010,900
Dec 26, 20252.222.242.212.212.16-4,751,000
Dec 24, 20252.202.222.202.212.160.91%4,917,600
Dec 23, 20252.192.222.182.192.14-12,147,500
Dec 22, 20252.202.202.182.192.14-7,604,500
Dec 19, 20252.202.212.182.192.14-0.45%21,866,800
Dec 18, 20252.202.202.182.202.15-9,103,300
Dec 17, 20252.202.222.182.202.15-8,596,200
Dec 16, 20252.242.252.182.202.15-1.79%16,877,600
Dec 15, 20252.252.252.232.242.19-0.44%6,289,500
Dec 12, 20252.242.252.232.252.200.45%7,397,300
Dec 11, 20252.252.252.232.242.190.45%3,756,300
Dec 10, 20252.252.252.232.232.18-0.45%3,827,500
Dec 9, 20252.242.262.232.242.19-3,338,200
Dec 8, 20252.262.262.232.242.19-0.44%5,913,600
Dec 5, 20252.262.272.232.252.20-0.88%7,130,800
Dec 4, 20252.282.292.262.272.22-0.44%4,878,000
Dec 3, 20252.302.302.272.282.23-0.87%5,939,700
Dec 2, 20252.272.302.272.302.251.32%6,347,800
Dec 1, 20252.312.322.262.272.22-1.73%9,365,400
Nov 28, 20252.302.312.302.312.260.43%2,193,700
Nov 27, 20252.282.312.282.302.250.88%6,621,000
Nov 26, 20252.312.322.272.282.23-1.72%12,502,200
Nov 25, 20252.332.332.312.322.27-5,056,100
Nov 24, 20252.312.322.292.322.270.43%8,400,000
Nov 21, 20252.342.342.292.312.26-1.70%10,526,700
Nov 20, 20252.332.352.322.352.301.29%8,213,700
Nov 19, 20252.352.352.322.322.27-1.28%9,540,100
Nov 18, 20252.362.362.332.352.30-0.42%5,232,700
Nov 17, 20252.362.372.342.362.31-0.42%6,980,600
Nov 14, 20252.382.382.352.372.32-0.84%10,614,400
Nov 13, 20252.402.402.392.392.33-0.42%4,584,800
Nov 12, 20252.422.422.382.402.34-0.83%7,612,000
Nov 11, 20252.412.432.392.422.361.26%9,712,600
Nov 10, 20252.402.412.372.392.33-0.42%6,898,100
Nov 7, 20252.372.402.372.402.340.84%7,321,800
Nov 6, 20252.392.412.372.382.32-0.83%9,843,900
Nov 5, 20252.382.412.362.402.340.42%7,805,000
Nov 4, 20252.392.432.382.392.330.42%8,208,800
Nov 3, 20252.392.402.372.382.32-0.42%5,723,400
Oct 31, 20252.402.412.372.392.33-0.42%7,676,600
Oct 30, 20252.402.402.372.402.34-0.41%5,594,000
Oct 29, 20252.422.422.392.412.35-6,755,200
Oct 28, 20252.432.442.412.412.35-0.82%6,607,000
Oct 27, 20252.422.442.412.432.371.25%6,987,900
Oct 24, 20252.392.422.382.402.34-6,286,500
Oct 23, 20252.382.402.372.402.340.84%4,393,500
Oct 22, 20252.382.412.362.382.32-8,065,372
Oct 21, 20252.362.402.362.382.321.28%7,969,700
Oct 17, 20252.392.392.342.352.30-0.84%6,471,100
Oct 16, 20252.362.392.352.372.320.42%7,980,300
Oct 15, 20252.362.362.342.362.31-0.42%6,978,800
Oct 14, 20252.372.392.352.372.320.42%6,117,600