Keppel DC REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.26	2.27	2.23	2.25	2.25	-0.88%	7,130,800
Dec 4, 2025	2.28	2.29	2.26	2.27	2.27	-0.44%	4,878,000
Dec 3, 2025	2.30	2.30	2.27	2.28	2.28	-0.87%	5,939,700
Dec 2, 2025	2.27	2.30	2.27	2.30	2.30	1.32%	6,347,800
Dec 1, 2025	2.31	2.32	2.26	2.27	2.27	-1.73%	9,365,400
Nov 28, 2025	2.30	2.31	2.30	2.31	2.31	0.43%	2,193,700
Nov 27, 2025	2.28	2.31	2.28	2.30	2.30	0.88%	6,621,000
Nov 26, 2025	2.31	2.32	2.27	2.28	2.28	-1.72%	12,502,200
Nov 25, 2025	2.33	2.33	2.31	2.32	2.32	-	5,056,100
Nov 24, 2025	2.31	2.32	2.29	2.32	2.32	0.43%	8,400,000
Nov 21, 2025	2.34	2.34	2.29	2.31	2.31	-1.70%	10,526,700
Nov 20, 2025	2.33	2.35	2.32	2.35	2.35	1.29%	8,213,700
Nov 19, 2025	2.35	2.35	2.32	2.32	2.32	-1.28%	9,540,100
Nov 18, 2025	2.36	2.36	2.33	2.35	2.35	-0.42%	5,232,700
Nov 17, 2025	2.36	2.37	2.34	2.36	2.36	-0.42%	6,980,600
Nov 14, 2025	2.38	2.38	2.35	2.37	2.37	-0.84%	10,614,400
Nov 13, 2025	2.40	2.40	2.39	2.39	2.39	-0.42%	4,584,800
Nov 12, 2025	2.42	2.42	2.38	2.40	2.40	-0.83%	7,612,000
Nov 11, 2025	2.41	2.43	2.39	2.42	2.42	1.26%	9,712,600
Nov 10, 2025	2.40	2.41	2.37	2.39	2.39	-0.42%	6,898,100
Nov 7, 2025	2.37	2.40	2.37	2.40	2.40	0.84%	7,321,800
Nov 6, 2025	2.39	2.41	2.37	2.38	2.38	-0.83%	9,843,900
Nov 5, 2025	2.38	2.41	2.36	2.40	2.40	0.42%	7,805,000
Nov 4, 2025	2.39	2.43	2.38	2.39	2.39	0.42%	8,208,800
Nov 3, 2025	2.39	2.40	2.37	2.38	2.38	-0.42%	5,723,400
Oct 31, 2025	2.40	2.41	2.37	2.39	2.39	-0.42%	7,676,600
Oct 30, 2025	2.40	2.40	2.37	2.40	2.40	-0.41%	5,594,000
Oct 29, 2025	2.42	2.42	2.39	2.41	2.41	-	6,755,200
Oct 28, 2025	2.43	2.44	2.41	2.41	2.41	-0.82%	6,607,000
Oct 27, 2025	2.42	2.44	2.41	2.43	2.43	1.25%	6,987,900
Oct 24, 2025	2.39	2.42	2.38	2.40	2.40	-	6,286,500
Oct 23, 2025	2.38	2.40	2.37	2.40	2.40	0.84%	4,393,500
Oct 22, 2025	2.38	2.41	2.36	2.38	2.38	-	8,065,372
Oct 21, 2025	2.36	2.40	2.36	2.38	2.38	1.28%	7,969,700
Oct 17, 2025	2.39	2.39	2.34	2.35	2.35	-0.84%	6,471,100
Oct 16, 2025	2.36	2.39	2.35	2.37	2.37	0.42%	7,980,300
Oct 15, 2025	2.36	2.36	2.34	2.36	2.36	-0.42%	6,978,800
Oct 14, 2025	2.37	2.39	2.35	2.37	2.37	0.42%	6,117,600
Oct 13, 2025	2.37	2.38	2.34	2.36	2.36	-1.26%	7,518,400
Oct 10, 2025	2.39	2.42	2.38	2.39	2.39	-	7,213,300
Oct 9, 2025	2.38	2.40	2.37	2.39	2.39	-	5,750,100
Oct 8, 2025	2.39	2.40	2.37	2.39	2.39	-0.42%	2,894,400
Oct 7, 2025	2.39	2.40	2.37	2.40	2.40	0.84%	5,460,700
Oct 6, 2025	2.40	2.40	2.37	2.38	2.38	-0.83%	6,784,500
Oct 3, 2025	2.41	2.41	2.39	2.40	2.40	-	4,313,100
Oct 2, 2025	2.40	2.44	2.38	2.40	2.40	0.42%	10,577,400
Oct 1, 2025	2.39	2.42	2.39	2.39	2.39	-	5,575,700
Sep 30, 2025	2.39	2.39	2.37	2.39	2.39	0.42%	6,584,100
Sep 29, 2025	2.37	2.38	2.35	2.38	2.38	0.42%	5,130,000
Sep 26, 2025	2.38	2.39	2.35	2.37	2.36	-0.42%	7,621,300