Skip to main content
Keppel DC REIT (SGX:AJBU)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.360
-0.010 (-0.42%)
Apr 29, 2026, 1:50 PM SGT

Keppel DC REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.372.382.352.372.37-8,500,500
Apr 27, 20262.372.402.362.372.37-9,512,700
Apr 24, 20262.382.402.362.372.37-0.42%14,787,464
Apr 23, 20262.382.382.332.382.380.42%14,276,200
Apr 22, 20262.392.402.372.372.37-0.84%9,695,000
Apr 21, 20262.382.422.372.392.390.42%17,233,500
Apr 20, 20262.352.392.352.382.381.28%13,431,300
Apr 17, 20262.372.382.342.352.35-0.42%14,683,280
Apr 16, 20262.362.392.352.362.361.29%22,574,300
Apr 15, 20262.342.362.312.332.33-0.43%9,672,400
Apr 14, 20262.312.352.312.342.341.30%13,668,600
Apr 13, 20262.292.322.292.312.31-3,409,000
Apr 10, 20262.292.312.272.312.310.43%6,030,700
Apr 9, 20262.282.302.272.302.300.44%5,781,400
Apr 8, 20262.252.312.252.292.292.69%18,876,200
Apr 7, 20262.212.242.212.232.23-5,392,500
Apr 6, 20262.232.242.212.232.230.45%5,259,100
Apr 2, 20262.232.252.212.222.22-0.45%5,177,700
Apr 1, 20262.212.252.212.232.232.29%11,319,700
Mar 31, 20262.192.202.182.182.18-4,964,200
Mar 30, 20262.162.212.152.182.18-14,281,300
Mar 27, 20262.182.202.162.182.18-11,940,200
Mar 26, 20262.192.202.162.182.18-0.46%10,138,200
Mar 25, 20262.222.232.192.192.19-1.35%13,768,400
Mar 24, 20262.262.262.222.222.22-0.89%9,126,000
Mar 23, 20262.292.292.202.242.24-3.03%27,132,100
Mar 20, 20262.302.322.292.312.310.43%16,296,100
Mar 19, 20262.292.302.282.302.30-6,614,300
Mar 18, 20262.272.312.262.302.301.32%11,882,100
Mar 17, 20262.252.272.242.272.270.89%7,432,200
Mar 16, 20262.242.252.242.252.25-3,020,700
Mar 13, 20262.252.282.252.252.25-0.44%8,897,540
Mar 12, 20262.252.272.242.262.26-0.44%9,362,300
Mar 11, 20262.242.282.242.272.271.34%13,006,250
Mar 10, 20262.262.272.242.242.24-13,062,900
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