Skip to main content
Keppel REIT (SGX:K71U)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.920
-0.025 (-2.65%)
At close: Mar 9, 2026

Keppel REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.940.940.910.91--3.70%8,054,000
Mar 6, 20260.940.960.940.950.951.07%12,520,400
Mar 5, 20260.940.950.930.940.94-19,601,200
Mar 4, 20260.950.950.920.940.94-1.58%34,087,900
Mar 3, 20260.960.970.950.950.95-0.52%22,129,700
Mar 2, 20260.960.970.950.960.96-1.55%19,827,700
Feb 27, 20260.970.980.970.970.97-12,385,000
Feb 26, 20260.970.980.960.970.97-32,383,200
Feb 25, 20260.970.970.960.970.970.52%15,231,000
Feb 24, 20260.960.970.960.970.97-9,319,900
Feb 23, 20260.950.970.950.970.971.58%11,930,700
Feb 20, 20260.950.960.950.950.95-9,973,300
Feb 19, 20260.950.960.950.950.95-6,661,000
Feb 16, 20260.950.960.940.950.951.06%13,450,000
Feb 13, 20260.950.950.940.940.94-0.53%19,399,100
Feb 12, 20260.960.970.940.950.95-1.56%35,449,200
Feb 11, 20260.960.970.950.960.96-20,087,800
Feb 10, 20260.960.970.960.960.95-8,078,200
Feb 9, 20260.970.970.960.960.95-10,711,400
Feb 6, 20260.980.980.960.960.95-1.03%24,917,000
Feb 5, 20260.980.980.970.970.96-0.51%33,641,100
Feb 4, 20260.980.980.980.980.97-0.51%12,851,800
Feb 3, 20260.980.980.980.980.97-6,882,100
Feb 2, 20260.990.990.980.980.97-0.51%14,916,120
Jan 30, 20260.980.990.980.990.98-17,630,100
Jan 29, 20260.980.990.980.990.980.51%8,120,300
Jan 28, 20260.990.990.980.980.97-0.51%20,395,100
Jan 27, 20260.990.990.980.990.980.51%10,524,900
Jan 26, 20260.990.990.980.980.97-1.01%12,738,000
Jan 23, 20260.980.990.980.990.981.54%12,562,400
Jan 22, 20260.980.980.970.980.970.52%13,700,300
Jan 21, 20260.970.980.970.970.96-7,630,900
Jan 20, 20260.970.980.970.970.96-22,716,800
Jan 19, 20260.990.990.970.970.96-3.00%51,990,400
Jan 16, 20261.001.000.991.000.99-8,732,400
Jan 15, 20261.001.000.991.000.99-9,325,000
Jan 14, 20260.991.010.991.000.991.52%14,353,800
Jan 13, 20260.990.990.980.990.98-12,894,200
Jan 12, 20260.990.990.980.990.98-14,408,300
Jan 9, 20260.991.000.990.990.98-0.51%18,658,600
Jan 8, 20260.981.000.980.990.981.02%20,406,700
Jan 7, 20260.980.980.970.980.970.51%16,664,700
Jan 6, 20260.970.980.970.980.97-8,705,300
Jan 5, 20260.970.980.970.980.970.52%7,358,100
Jan 2, 20260.980.980.970.970.96-0.51%5,737,500
Dec 31, 20250.970.980.970.980.970.52%7,910,200
Dec 30, 20250.970.980.970.970.96-11,354,100
Dec 29, 20250.980.980.970.970.96-7,169,400
Dec 26, 20250.980.980.970.970.96-0.51%3,253,700
Dec 24, 20250.970.980.970.980.970.52%4,214,300
Dec 23, 20250.980.980.970.970.96-0.51%5,638,200
Dec 22, 20250.990.990.970.980.97-1.52%12,776,100
Dec 19, 20250.970.990.970.990.982.06%41,216,100
Dec 18, 20250.980.980.970.970.96-0.51%8,917,200
Dec 17, 20250.970.980.970.980.960.52%13,296,700
Dec 16, 20250.970.980.970.970.96-20,010,900
Dec 15, 20250.970.970.960.970.961.04%19,785,800
Dec 12, 20250.990.990.960.960.95-6.80%58,388,400
Dec 10, 20251.031.041.021.031.02-8,105,900
Dec 9, 20251.031.041.021.031.02-9,700,600
Dec 8, 20251.041.051.031.031.02-0.96%2,842,900
Dec 5, 20251.051.051.031.041.03-3,323,300
Dec 4, 20251.061.061.041.041.03-0.95%4,978,600
Dec 3, 20251.061.061.051.051.04-0.94%1,392,600
Dec 2, 20251.051.061.051.061.050.95%1,848,000
Dec 1, 20251.061.061.051.051.04-0.94%5,267,600
Nov 28, 20251.061.061.041.061.050.95%12,898,200
Nov 27, 20251.061.061.051.051.04-1,687,000
Nov 26, 20251.061.061.051.051.04-2,915,800
Nov 25, 20251.051.061.041.051.04-5,376,000
Nov 24, 20251.041.061.041.051.040.96%9,489,800
Nov 21, 20251.041.051.031.041.03-9,495,600
Nov 20, 20251.051.061.041.041.03-0.95%5,510,100
Nov 19, 20251.051.061.041.051.04-3,989,400
Nov 18, 20251.051.061.051.051.04-0.94%3,886,700
Nov 17, 20251.051.061.041.061.050.95%5,582,500
Nov 14, 20251.061.061.041.051.04-0.94%5,441,500
Nov 13, 20251.061.081.061.061.05-6,100,800
Nov 12, 20251.071.081.061.061.05-0.93%3,564,300
Nov 11, 20251.071.081.061.071.06-0.93%5,812,600
Nov 10, 20251.061.081.051.081.071.89%8,092,000
Nov 7, 20251.051.071.051.061.05-9,330,200
Nov 6, 20251.041.061.031.061.051.92%7,253,600
Nov 5, 20251.051.051.031.041.03-14,364,100
Nov 4, 20251.051.061.031.041.03-0.95%10,298,300
Nov 3, 20251.051.061.041.051.04-6,480,800
Oct 31, 20251.061.061.051.051.04-0.94%4,629,500
Oct 30, 20251.071.071.051.061.05-1.85%16,095,200
Oct 29, 20251.061.081.061.081.070.93%11,224,190
Oct 28, 20251.031.071.031.071.063.88%36,273,800
Oct 27, 20251.031.031.021.031.02-4,031,600
Oct 24, 20251.031.031.021.031.02-3,186,400
Oct 23, 20251.021.031.011.031.021.98%10,339,700
Oct 22, 20251.021.021.001.011.00-0.98%6,333,900
Oct 21, 20251.001.031.001.021.012.00%20,621,400
Oct 17, 20251.011.021.001.000.99-0.99%13,898,000
Oct 16, 20250.991.020.981.011.003.06%25,918,800
Oct 15, 20250.980.990.980.980.97-1.51%9,134,500
Oct 14, 20251.001.011.001.000.97-0.50%16,486,000
Oct 13, 20251.001.010.991.000.97-17,978,300