Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keppel REIT (OP: KREVF )

0.6630 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2021 0.9050 0.9050 0.9050 0 +0.01(+1.51%)
Apr 27, 2021 0.8915 0.8915 0.8915 0.8915 403 -0.05(-5.66%)
Apr 26, 2021 0.9450 0.9450 0.9450 0.9450 421 +0.00(+0.00%)
Apr 19, 2021 0.9450 0.9450 0.9450 0 +0.01(+0.64%)
Apr 16, 2021 0.9390 0.9390 0.9390 0.9390 400 +0.03(+3.67%)
Apr 15, 2021 0.9058 0.9058 0.9058 0.9058 5,423 +0.01(+0.64%)
Apr 12, 2021 0.9000 0.9000 0.9000 0 +0.01(+1.12%)
Apr 07, 2021 0.8900 0.8900 0.8900 0 -0.04(-4.22%)
Apr 06, 2021 0.9292 0.9292 0.9292 0.9292 500 -0.02(-2.19%)
Apr 05, 2021 0.9500 0.9500 0.9500 0.9500 937 +0.01(+1.06%)
Mar 31, 2021 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Mar 30, 2021 0.9200 0.9200 0.9200 0.9200 780 -0.01(-1.22%)
Mar 29, 2021 0.9314 0.9314 0.9314 0.9314 86,384 -0.01(-1.23%)
Mar 26, 2021 0.9430 0.9430 0.9430 0.9430 200 +0.09(+10.29%)
Mar 24, 2021 0.8550 0.8550 0.8550 0 +0.00(+0.00%)
Mar 23, 2021 0.8550 0.8550 0.8550 110,000 +0.00(+0.00%)
Mar 22, 2021 0.8550 0.8550 0.8550 9 +0.00(+0.00%)
Mar 19, 2021 0.8515 0.8550 0.8515 0.8550 1,400 -0.03(-3.30%)
Mar 18, 2021 0.8842 0.8842 0.8842 0.8842 100 +0.02(+1.84%)
Mar 15, 2021 0.8682 0.8682 0.8682 0 +0.05(+6.07%)
Mar 09, 2021 0.8185 0.8185 0.8185 0.8185 500 -0.06(-6.99%)
Mar 08, 2021 0.9000 0.9090 0.8800 0.8800 13,094 -0.02(-2.22%)
Mar 05, 2021 0.9000 0.9000 0.9000 0.9000 79,400 +0.02(+1.69%)
Mar 04, 2021 0.8935 0.9050 0.8795 0.8850 8,065 -0.01(-1.12%)
Mar 03, 2021 0.8950 0.8950 0.8950 0.8950 79,199 +0.00(+0.00%)
Mar 02, 2021 0.8650 0.9000 0.8650 0.8950 9,000 +0.05(+5.92%)
Feb 26, 2021 0.8450 0.8450 0.8450 0 -0.04(-3.98%)
Feb 23, 2021 0.8800 0.8800 0.8800 0 -0.05(-4.86%)
Feb 22, 2021 0.9250 0.9250 0.9250 142,271 +0.00(+0.00%)
Feb 19, 2021 0.9250 0.9250 0.9250 20 +0.00(+0.00%)
Feb 18, 2021 0.9250 0.9250 0.9250 0.9250 291 +0.05(+5.81%)
Feb 17, 2021 0.8742 0.8742 0.8742 18 +0.00(+0.00%)
Feb 12, 2021 0.8742 0.8742 0.8742 0 +0.00(+0.00%)
Feb 11, 2021 0.9050 0.9150 0.8700 0.8742 1,655 -0.02(-2.05%)
Feb 04, 2021 0.8925 0.8925 0.8925 0 -0.01(-0.83%)
Feb 03, 2021 0.9000 0.9000 0.9000 0.9000 150 -0.01(-1.10%)
Feb 02, 2021 0.9100 0.9100 0.9100 0.9100 221 +0.03(+2.94%)
Feb 01, 2021 0.8840 0.8840 0.8840 0.8840 120 -0.00(-0.11%)
Jan 28, 2021 0.8850 0.8850 0.8850 0 +0.04(+4.12%)
Jan 25, 2021 0.8500 0.8500 0.8500 0 -0.05(-5.81%)
Jan 22, 2021 0.8970 0.9024 0.8970 0.9024 25,300 -0.06(-6.00%)
Jan 21, 2021 0.9600 0.9600 0.9600 15 +0.00(+0.00%)
Jan 20, 2021 0.9600 0.9600 0.9600 0.9600 1,237 +0.02(+2.13%)
Jan 19, 2021 0.9300 0.9400 0.9300 0.9400 58,784 +0.07(+8.05%)
Jan 15, 2021 0.8700 0.8700 0.8700 0.8700 1,400 +0.00(+0.00%)
Jan 14, 2021 0.8700 0.8700 0.8700 10 +0.00(+0.00%)
Jan 12, 2021 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jan 11, 2021 0.8700 0.8700 0.8700 0.8700 560 +0.01(+1.58%)
Jan 08, 2021 0.8565 0.8565 0.8565 0.8565 600 +0.04(+4.45%)
Jan 04, 2021 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Dec 31, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 24, 2020 0.8000 0.8000 0.8000 0 -0.01(-0.67%)
Dec 21, 2020 0.8054 0.8054 0.8054 0 -0.06(-7.10%)
Dec 18, 2020 0.8646 0.8670 0.8646 0.8670 700 +0.08(+10.29%)
Dec 08, 2020 0.7861 0.7861 0.7861 0 -0.01(-1.74%)
Dec 02, 2020 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Dec 01, 2020 0.7800 0.7800 0.7800 0.7800 2,000 +0.03(+4.00%)
Nov 19, 2020 0.7500 0.7500 0.7500 0 -0.01(-1.56%)
Nov 17, 2020 0.7619 0.7619 0.7619 0 +0.00(+0.00%)
Nov 16, 2020 0.7619 0.7619 0.7619 99 +0.00(+0.00%)
Nov 13, 2020 0.7500 0.7500 0.7619 5,312 +0.01(+1.59%)
Nov 09, 2020 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 03, 2020 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Nov 02, 2020 0.7600 0.7600 0.7600 0.7600 200 -0.02(-2.56%)
Oct 26, 2020 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Oct 20, 2020 0.8000 0.8000 0.8000 0 -0.01(-1.36%)
Oct 14, 2020 0.8110 0.8110 0.8110 0 +0.00(+0.00%)
Oct 08, 2020 0.8110 0.8110 0.8110 0 -0.05(-5.70%)
Oct 05, 2020 0.8600 0.8600 0.8600 0 +0.03(+3.61%)
Oct 01, 2020 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Sep 16, 2020 0.8200 0.8200 0.8200 0 +0.03(+3.80%)
Sep 15, 2020 0.7900 0.7900 0.7900 0.7900 1,000 +0.01(+1.75%)
Sep 11, 2020 0.7764 0.7764 0.7764 0 +0.00(+0.00%)
Sep 10, 2020 0.7764 0.7764 0.7764 0.7764 20,000 -0.00(-0.44%)
Sep 09, 2020 0.7798 0.7798 0.7798 0.7798 100 -0.01(-0.66%)
Aug 17, 2020 0.7850 0.7850 0.7850 0 +0.02(+2.61%)
Aug 05, 2020 0.7650 0.7650 0.7650 0 -0.05(-6.13%)
Jul 20, 2020 0.8150 0.8150 0.8150 0 +0.05(+7.24%)
Jul 08, 2020 0.7600 0.7600 0.7600 0 -0.05(-5.59%)
Jun 19, 2020 0.8050 0.8050 0.8050 0 -0.00(-0.47%)
Jun 18, 2020 0.8225 0.8225 0.8088 25,900 -0.01(-1.67%)
Jun 15, 2020 0.8225 0.8225 0.8225 0 +0.00(+0.00%)
Jun 11, 2020 0.8225 0.8225 0.8225 0 +0.01(+1.54%)
Jun 05, 2020 0.8100 0.8100 0.8100 0 +0.02(+1.89%)
Jun 04, 2020 0.7950 0.7950 0.7950 0.7950 56,000 -0.04(-4.49%)
Jun 02, 2020 0.8324 0.8324 0.8324 0 +0.05(+6.38%)
Jun 01, 2020 0.7500 0.7825 0.7500 0.7825 9,000 +0.06(+8.68%)
May 20, 2020 0.7200 0.7200 0.7200 0 +0.01(+1.95%)
May 19, 2020 0.7062 0.7062 0.7062 0.7062 400 +0.01(+0.89%)
May 14, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 07, 2020 0.7000 0.7000 0.7000 0 -0.01(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.