Skip to main content
Keppel REIT (SGX:K71U)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.040
0.00 (0.00%)
Dec 5, 2025, 5:04 PM SGT

Keppel REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.051.051.031.041.04-3,323,300
Dec 4, 20251.061.061.041.041.04-0.95%4,978,600
Dec 3, 20251.061.061.051.051.05-0.94%1,392,600
Dec 2, 20251.051.061.051.061.060.95%1,848,000
Dec 1, 20251.061.061.051.051.05-0.94%5,267,600
Nov 28, 20251.061.061.041.061.060.95%12,898,200
Nov 27, 20251.061.061.051.051.05-1,687,000
Nov 26, 20251.061.061.051.051.05-2,915,800
Nov 25, 20251.051.061.041.051.05-5,376,000
Nov 24, 20251.041.061.041.051.050.96%9,489,800
Nov 21, 20251.041.051.031.041.04-9,495,600
Nov 20, 20251.051.061.041.041.04-0.95%5,510,100
Nov 19, 20251.051.061.041.051.05-3,989,400
Nov 18, 20251.051.061.051.051.05-0.94%3,886,700
Nov 17, 20251.051.061.041.061.060.95%5,582,500
Nov 14, 20251.061.061.041.051.05-0.94%5,441,500
Nov 13, 20251.061.081.061.061.06-6,100,800
Nov 12, 20251.071.081.061.061.06-0.93%3,564,300
Nov 11, 20251.071.081.061.071.07-0.93%5,812,600
Nov 10, 20251.061.081.051.081.081.89%8,092,000
Nov 7, 20251.051.071.051.061.06-9,330,200
Nov 6, 20251.041.061.031.061.061.92%7,253,600
Nov 5, 20251.051.051.031.041.04-14,364,100
Nov 4, 20251.051.061.031.041.04-0.95%10,298,300
Nov 3, 20251.051.061.041.051.05-6,480,800
Oct 31, 20251.061.061.051.051.05-0.94%4,629,500
Oct 30, 20251.071.071.051.061.06-1.85%16,095,200
Oct 29, 20251.061.081.061.081.080.93%11,224,190
Oct 28, 20251.031.071.031.071.073.88%36,273,800
Oct 27, 20251.031.031.021.031.03-4,031,600
Oct 24, 20251.031.031.021.031.03-3,186,400
Oct 23, 20251.021.031.011.031.031.98%10,339,700
Oct 22, 20251.021.021.001.011.01-0.98%6,333,900
Oct 21, 20251.001.031.001.021.022.00%20,621,400
Oct 17, 20251.011.021.001.001.00-0.99%13,898,000
Oct 16, 20250.991.020.981.011.013.06%25,918,800
Oct 15, 20250.980.990.980.980.98-1.51%9,134,500
Oct 14, 20251.001.011.001.000.98-0.50%16,486,000
Oct 13, 20251.001.010.991.000.98-17,978,300
Oct 10, 20251.011.011.001.000.98-0.99%10,448,100
Oct 9, 20251.011.021.001.010.99-1.94%37,150,400
Oct 7, 20251.031.041.021.031.01-3,684,900
Oct 6, 20251.031.041.021.031.01-0.96%3,654,300
Oct 3, 20251.041.041.031.041.020.97%3,461,500
Oct 2, 20251.021.041.021.031.010.98%8,555,800
Oct 1, 20251.021.031.011.021.000.99%8,929,000
Sep 30, 20251.011.031.001.010.99-20,132,700
Sep 29, 20251.001.011.001.010.991.00%4,118,800
Sep 26, 20251.001.011.001.000.98-5,229,800
Sep 25, 20251.001.011.001.000.98-3,427,800
Sep 24, 20251.001.000.991.000.980.50%3,600,700
Sep 23, 20250.991.000.981.000.980.51%6,499,300
Sep 22, 20251.001.000.990.990.97-0.50%5,217,957
Sep 19, 20251.001.000.991.000.98-1.49%9,416,900
Sep 18, 20251.011.011.001.010.99-6,831,000
Sep 17, 20251.011.011.001.010.99-3,104,800
Sep 16, 20251.001.011.001.010.99-6,675,300
Sep 15, 20251.011.021.001.010.99-5,104,500
Sep 12, 20251.011.021.001.010.991.00%8,691,700
Sep 11, 20251.001.011.001.000.980.50%4,053,600
Sep 10, 20251.001.010.991.000.98-0.50%6,932,600
Sep 9, 20251.001.011.001.000.98-4,879,500
Sep 8, 20250.981.000.981.000.982.56%9,230,200
Sep 5, 20250.980.990.980.980.96-0.51%5,195,700
Sep 4, 20250.980.990.970.980.960.51%7,735,300
Sep 3, 20250.980.980.970.980.96-6,365,100
Sep 2, 20250.990.990.970.980.96-2.01%11,979,600
Sep 1, 20250.981.000.971.000.982.05%15,206,600
Aug 29, 20250.970.980.970.980.96-9,737,900
Aug 28, 20250.970.980.970.980.961.04%5,192,600
Aug 27, 20250.970.980.960.970.95-5,748,100
Aug 26, 20250.970.970.960.970.95-1.03%8,602,000
Aug 25, 20250.970.980.970.980.961.04%7,374,600
Aug 22, 20250.960.970.960.970.950.52%1,821,400
Aug 21, 20250.960.970.950.960.940.52%12,119,400
Aug 20, 20250.950.960.950.960.940.53%13,340,300
Aug 19, 20250.950.950.940.950.930.53%4,319,900
Aug 18, 20250.940.960.940.950.93-8,823,300
Aug 15, 20250.950.950.940.950.93-0.53%3,754,600
Aug 14, 20250.950.960.950.950.930.53%6,607,500
Aug 13, 20250.950.960.940.950.930.53%7,420,500
Aug 12, 20250.960.960.940.940.92-1.05%6,126,400
Aug 11, 20250.960.960.950.950.93-6,321,500
Aug 8, 20250.960.960.940.950.93-0.52%8,234,700
Aug 7, 20250.930.960.930.960.942.69%22,553,000
Aug 6, 20250.920.940.920.930.91-1.06%15,862,900
Aug 5, 20250.960.960.940.940.90-1.05%23,895,000
Aug 4, 20250.950.960.950.950.91-15,398,700
Aug 1, 20250.950.950.940.950.91-6,581,600
Jul 31, 20250.970.980.950.950.91-2.06%11,036,800
Jul 30, 20250.950.980.950.970.932.11%25,627,300
Jul 29, 20250.950.960.950.950.911.06%11,469,500
Jul 28, 20250.940.950.940.940.900.53%6,444,500
Jul 25, 20250.930.940.930.940.890.54%3,935,800
Jul 24, 20250.930.940.930.930.890.54%10,955,100
Jul 23, 20250.930.930.920.930.88-4,973,300
Jul 22, 20250.930.930.920.930.880.54%1,779,400
Jul 21, 20250.900.930.900.920.882.22%9,138,600
Jul 18, 20250.910.910.900.900.86-0.55%4,687,100
Jul 17, 20250.910.910.900.910.86-1,777,100