Keppel REIT (OP: KREVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 0.5792 | 0 | -0.04(-7.09%) | |||
| Apr 08, 2024 | 0.6234 | 20 | -0.01(-1.53%) | |||
| Apr 04, 2024 | 0.6331 | 0 | +0.03(+5.64%) | |||
| Mar 19, 2024 | 0.5993 | 0 | -0.05(-8.01%) | |||
| Mar 11, 2024 | 0.6515 | 0 | -0.01(-1.60%) | |||
| Mar 04, 2024 | 0.6621 | 0 | +0.02(+3.16%) | |||
| Mar 01, 2024 | 0.6418 | 0.6418 | 0.6418 | 0.6418 | 1,318 | +0.00(+0.12%) |
| Feb 28, 2024 | 0.6410 | 0 | -0.03(-4.33%) | |||
| Feb 21, 2024 | 0.6700 | 0 | -0.02(-2.87%) | |||
| Feb 13, 2024 | 0.6898 | 0 | +0.04(+6.12%) | |||
| Feb 09, 2024 | 0.6500 | 0 | +0.01(+1.06%) | |||
| Feb 05, 2024 | 0.6432 | 0 | -0.07(-9.80%) | |||
| Feb 01, 2024 | 0.7131 | 5,050 | +0.01(+1.31%) | |||
| Jan 30, 2024 | 0.7039 | 0 | +0.06(+9.49%) | |||
| Jan 26, 2024 | 0.6429 | 20 | +0.00(+0.37%) | |||
| Jan 22, 2024 | 0.6405 | 0 | -0.07(-9.61%) | |||
| Jan 18, 2024 | 0.7086 | 0 | +0.00(+0.40%) | |||
| Jan 10, 2024 | 0.7058 | 0 | +0.05(+7.30%) | |||
| Jan 04, 2024 | 0.6578 | 0 | -0.02(-2.52%) | |||
| Jan 03, 2024 | 0.7034 | 0.7034 | 0.6748 | 0.6748 | 527,707 | -0.03(-4.85%) |
| Jan 02, 2024 | 0.7092 | 0.7266 | 0.7092 | 0.7092 | 2,720 | -0.03(-4.11%) |
| Dec 29, 2023 | 0.7396 | 0.7396 | 0.7396 | 0.7396 | 500 | +0.05(+6.91%) |
| Dec 26, 2023 | 0.6918 | 0 | +0.03(+4.00%) | |||
| Dec 21, 2023 | 0.6652 | 0 | -0.01(-1.22%) | |||
| Dec 18, 2023 | 0.6734 | 0 | -0.06(-8.41%) | |||
| Dec 15, 2023 | 0.7352 | 0.7352 | 0.7133 | 0.7352 | 1,500 | +0.07(+10.49%) |
| Dec 12, 2023 | 0.6654 | 20 | +0.03(+5.07%) | |||
| Dec 07, 2023 | 0.6333 | 0 | -0.02(-2.94%) | |||
| Dec 04, 2023 | 0.6525 | 0 | +0.04(+5.69%) | |||
| Nov 14, 2023 | 0.6174 | 0 | +0.02(+3.11%) | |||
| Nov 13, 2023 | 0.5988 | 0.5988 | 0.5988 | 0.5988 | 400 | +0.04(+8.11%) |
| Nov 10, 2023 | 0.5938 | 0.5938 | 0.5539 | 0.5539 | 4,000 | -0.04(-6.63%) |
| Nov 09, 2023 | 0.5932 | 0.5932 | 0.5932 | 0.5932 | 151 | -0.01(-1.92%) |
| Nov 07, 2023 | 0.6048 | 16 | -0.01(-1.95%) | |||
| Nov 06, 2023 | 0.6168 | 0.6168 | 0.6168 | 0.6168 | 68,585 | +0.02(+2.97%) |
| Oct 31, 2023 | 0.5990 | 0 | +0.00(+0.15%) | |||
| Oct 27, 2023 | 0.5981 | 0 | +0.02(+4.14%) | |||
| Oct 11, 2023 | 0.5743 | 0 | -0.02(-4.16%) | |||
| Oct 03, 2023 | 0.5992 | 0 | -0.06(-9.70%) | |||
| Sep 25, 2023 | 0.6636 | 0 | -0.01(-0.94%) | |||
| Sep 20, 2023 | 0.6699 | 10 | +0.00(+0.10%) | |||
| Sep 19, 2023 | 0.6403 | 0.6692 | 0.6403 | 0.6692 | 1,500 | +0.00(+0.00%) |
| Sep 15, 2023 | 0.6692 | 0 | +0.00(+0.59%) | |||
| Sep 08, 2023 | 0.6653 | 0 | +0.02(+3.52%) | |||
| Sep 07, 2023 | 0.6427 | 0.6427 | 0.6427 | 0.6427 | 32,770 | +0.04(+6.51%) |
| Sep 01, 2023 | 0.6034 | 0 | -0.04(-6.68%) | |||
| Aug 16, 2023 | 0.6466 | 0 | -0.01(-1.21%) | |||
| Aug 08, 2023 | 0.6545 | 0 | -0.05(-6.58%) | |||
| Aug 04, 2023 | 0.7006 | 0 | +0.00(+0.09%) | |||
| Aug 01, 2023 | 0.7000 | 0 | +0.00(+0.00%) | |||
| Jul 28, 2023 | 0.7000 | 0 | +0.01(+1.48%) | |||
| Jul 25, 2023 | 0.6898 | 33 | +0.01(+2.15%) | |||
| Jul 18, 2023 | 0.6753 | 0 | +0.00(+0.00%) | |||
| Jun 30, 2023 | 0.6753 | 0 | -0.00(-0.43%) | |||
| Jun 09, 2023 | 0.6782 | 0 | +0.06(+9.49%) |
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.
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.
