Skip to main content
Keppel REIT (SGX:K71U)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.900
+0.010 (1.12%)
Apr 29, 2026, 11:59 AM SGT

Keppel REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.900.900.890.90-0.56%3,136,600
Apr 28, 20260.900.900.890.890.89-0.56%10,861,900
Apr 27, 20260.890.900.890.900.900.56%15,492,700
Apr 24, 20260.890.890.880.890.89-24,089,600
Apr 23, 20260.900.900.890.890.89-0.56%22,833,800
Apr 22, 20260.910.920.890.900.90-1.65%61,442,200
Apr 21, 20260.920.940.910.910.91-1.09%43,710,300
Apr 20, 20260.920.930.920.920.92-7,847,700
Apr 17, 20260.930.940.920.920.92-10,702,600
Apr 16, 20260.920.930.920.920.920.55%8,680,100
Apr 15, 20260.920.930.920.920.92-5,741,100
Apr 14, 20260.920.930.920.920.92-11,933,100
Apr 13, 20260.910.920.910.920.920.55%4,778,900
Apr 10, 20260.910.920.900.910.91-8,100,200
Apr 9, 20260.920.920.900.910.91-0.55%12,759,900
Apr 8, 20260.910.930.910.920.922.23%20,637,300
Apr 7, 20260.900.910.890.900.90-0.56%9,711,800
Apr 6, 20260.900.900.890.900.900.56%4,260,300
Apr 2, 20260.900.900.890.900.90-14,144,100
Apr 1, 20260.900.910.890.900.900.56%18,422,900
Mar 31, 20260.890.900.890.890.89-9,524,900
Mar 30, 20260.880.890.870.890.891.14%18,357,000
Mar 27, 20260.900.910.880.880.88-2.22%62,377,900
Mar 26, 20260.910.910.890.900.90-0.55%17,844,800
Mar 25, 20260.910.910.900.910.91-0.55%11,871,900
Mar 24, 20260.910.920.910.910.911.11%11,023,400
Mar 23, 20260.920.920.890.900.90-2.70%28,045,300
Mar 20, 20260.920.930.920.930.930.54%42,830,100
Mar 19, 20260.940.940.920.920.92-2.13%13,469,700
Mar 18, 20260.930.950.930.940.941.08%8,067,300
Mar 17, 20260.920.930.920.930.931.64%8,155,000
Mar 16, 20260.910.920.910.920.920.55%15,439,600
Mar 13, 20260.920.920.910.910.91-0.55%9,264,985
Mar 12, 20260.920.920.910.920.92-0.54%24,817,000
Mar 11, 20260.930.930.920.920.92-0.54%11,193,000
Mar 10, 20260.930.940.920.930.930.54%26,478,300
Mar 9, 20260.940.940.910.920.92-2.65%24,001,700
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