Keppel REIT (SGX:K71U)
Singapore
· Delayed Price · Currency is SGD 1.010
+0.010 (1.00%)
Sep 29, 2025, 5:04 PM SGT
Keppel REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 5,229,800 |
| Sep 25, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 3,427,800 |
| Sep 24, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 3,600,700 |
| Sep 23, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.51% | 6,499,300 |
| Sep 22, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 5,217,957 |
| Sep 19, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.49% | 9,416,900 |
| Sep 18, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 6,831,000 |
| Sep 17, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 3,104,800 |
| Sep 16, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 6,675,300 |
| Sep 15, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 5,104,500 |
| Sep 12, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 8,691,700 |
| Sep 11, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 4,053,600 |
| Sep 10, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 6,932,600 |
| Sep 9, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 4,879,500 |
| Sep 8, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.56% | 9,230,200 |
| Sep 5, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 5,195,700 |
| Sep 4, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.51% | 7,735,300 |
| Sep 3, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 6,365,100 |
| Sep 2, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -2.01% | 11,979,600 |
| Sep 1, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.05% | 15,206,600 |
| Aug 29, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 9,737,900 |
| Aug 28, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.04% | 5,192,600 |
| Aug 27, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 5,748,100 |
| Aug 26, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -1.03% | 8,602,000 |
| Aug 25, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.04% | 7,374,600 |
| Aug 22, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 1,821,400 |
| Aug 21, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.52% | 12,119,400 |
| Aug 20, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 13,340,300 |
| Aug 19, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 4,319,900 |
| Aug 18, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | - | 8,823,300 |
| Aug 15, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.53% | 3,754,600 |
| Aug 14, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.53% | 6,607,500 |
| Aug 13, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.53% | 7,420,500 |
| Aug 12, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 6,126,400 |
| Aug 11, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 6,321,500 |
| Aug 8, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.52% | 8,234,700 |
| Aug 7, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 2.69% | 22,553,000 |
| Aug 6, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 15,862,900 |
| Aug 5, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.91 | -1.05% | 23,895,000 |
| Aug 4, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.92 | - | 15,398,700 |
| Aug 1, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.92 | - | 6,581,600 |
| Jul 31, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.92 | -2.06% | 11,036,800 |
| Jul 30, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.94 | 2.11% | 25,627,300 |
| Jul 29, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.92 | 1.06% | 11,469,500 |
| Jul 28, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.91 | 0.53% | 6,444,500 |
| Jul 25, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.91 | 0.54% | 3,935,800 |
| Jul 24, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.90 | 0.54% | 10,955,100 |
| Jul 23, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.90 | - | 4,973,300 |
| Jul 22, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.90 | 0.54% | 1,779,400 |
| Jul 21, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.89 | 2.22% | 9,138,600 |