Singapore markets open in 3 hours 32 minutes

Keppel REIT (K71U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.06000.0000 (0.00%)
At close: 05:04PM SGT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20221.05001.06001.03001.06001.060015,712,700
22 Sept 20221.05001.06001.04001.06001.060014,115,900
21 Sept 20221.08001.08001.05001.06001.060011,161,000
20 Sept 20221.08001.09001.07001.08001.08005,693,700
19 Sept 20221.08001.09001.07001.08001.08005,888,100
16 Sept 20221.08001.10001.08001.09001.090012,567,300
15 Sept 20221.09001.10001.08001.09001.09002,898,800
14 Sept 20221.09001.10001.08001.09001.09005,889,300
13 Sept 20221.10001.12001.10001.10001.10005,274,000
12 Sept 20221.10001.11001.10001.11001.11002,337,500
09 Sept 20221.11001.12001.10001.10001.10007,600,500
08 Sept 20221.08001.11001.08001.10001.100010,269,100
07 Sept 20221.07001.08001.06001.08001.08006,428,600
06 Sept 20221.07001.08001.06001.07001.07007,490,200
05 Sept 20221.07001.08001.06001.07001.07003,567,000
02 Sept 20221.08001.08001.06001.07001.070011,571,400
01 Sept 20221.08001.09001.08001.08001.08002,969,300
31 Aug 20221.08001.09001.08001.08001.08003,186,600
30 Aug 20221.09001.09001.08001.09001.09002,590,600
29 Aug 20221.10001.11001.08001.09001.09009,119,800
26 Aug 20221.11001.12001.10001.11001.11005,160,400
25 Aug 20221.10001.11001.10001.11001.11002,443,600
24 Aug 20221.11001.11001.09001.11001.11004,231,600
23 Aug 20221.10001.11001.09001.10001.10008,628,300
22 Aug 20221.10001.11001.09001.10001.10006,876,900
19 Aug 20221.11001.11001.10001.10001.1000791,000
18 Aug 20221.11001.12001.10001.11001.11005,195,900
17 Aug 20221.11001.12001.10001.10001.10005,800,200
16 Aug 20221.11001.12001.10001.11001.11003,606,700
15 Aug 20221.11001.12001.10001.11001.11003,585,400
12 Aug 20221.11001.12001.10001.10001.10001,941,300
11 Aug 20221.11001.12001.10001.11001.11005,713,600
10 Aug 20221.10001.12001.09001.11001.110010,177,000
08 Aug 20221.10001.11001.09001.10001.100011,310,100
05 Aug 20221.10001.12001.10001.11001.110020,272,300
04 Aug 20221.09001.12001.08001.10001.100012,462,700
03 Aug 20221.08001.10001.07001.08001.08007,518,500
02 Aug 20221.09001.10001.07001.08001.080015,389,900
02 Aug 20220.0297 Dividend
01 Aug 20221.11001.12001.10001.12001.090311,005,800
29 Jul 20221.11001.12001.09001.11001.080614,002,300
28 Jul 20221.11001.11001.09001.11001.080616,406,300
27 Jul 20221.10001.11001.09001.10001.070812,853,400
26 Jul 20221.09001.11001.09001.10001.07087,677,700
25 Jul 20221.07001.10001.07001.08001.051410,858,500
22 Jul 20221.07001.08001.07001.07001.04164,403,900
21 Jul 20221.07001.09001.06001.07001.041614,758,200
20 Jul 20221.08001.08001.06001.07001.04166,036,300
19 Jul 20221.08001.08001.06001.06001.03194,847,600
18 Jul 20221.08001.09001.07001.08001.05145,300,400
15 Jul 20221.08001.08001.07001.07001.04161,426,000
14 Jul 20221.08001.09001.07001.07001.04163,216,800
13 Jul 20221.08001.09001.07001.08001.05143,879,300
12 Jul 20221.08001.08001.07001.07001.04163,671,000
08 Jul 20221.08001.09001.07001.08001.05145,481,500
07 Jul 20221.08001.08001.06001.07001.041614,148,400
06 Jul 20221.07001.09001.07001.08001.051417,252,100
05 Jul 20221.09001.09001.06001.07001.04169,355,400
04 Jul 20221.11001.11001.08001.09001.061111,983,600
01 Jul 20221.09001.11001.09001.10001.07088,417,500
30 Jun 20221.11001.12001.09001.09001.061112,259,800
29 Jun 20221.11001.12001.10001.10001.07083,736,200
28 Jun 20221.10001.12001.10001.12001.09039,918,100
27 Jun 20221.11001.13001.10001.11001.08069,424,300
24 Jun 20221.12001.12001.09001.11001.080611,926,700
23 Jun 20221.13001.14001.11001.11001.080612,446,800
22 Jun 20221.13001.15001.12001.14001.109813,675,600
21 Jun 20221.13001.13001.12001.13001.10002,897,600
20 Jun 20221.13001.14001.12001.12001.09033,148,200
17 Jun 20221.13001.14001.11001.13001.100015,588,600
16 Jun 20221.14001.15001.13001.13001.10006,191,300
15 Jun 20221.13001.14001.12001.13001.10007,902,800
14 Jun 20221.15001.15001.12001.13001.10008,684,700
13 Jun 20221.16001.17001.13001.14001.10989,424,100
10 Jun 20221.17001.17001.16001.16001.12922,104,900
09 Jun 20221.18001.19001.17001.18001.14874,186,600
08 Jun 20221.18001.18001.16001.17001.13905,169,100
07 Jun 20221.17001.18001.16001.17001.13903,348,900
06 Jun 20221.16001.18001.15001.17001.13904,257,200
03 Jun 20221.18001.18001.16001.16001.12926,685,400
02 Jun 20221.16001.17001.16001.17001.13907,222,300
01 Jun 20221.15001.16001.14001.16001.12928,647,400
31 May 20221.15001.16001.13001.15001.11958,131,600
30 May 20221.13001.15001.12001.15001.119511,920,700
27 May 20221.14001.15001.12001.14001.10989,197,200
26 May 20221.16001.17001.14001.15001.119513,445,800
25 May 20221.14001.17001.13001.17001.139020,855,100
24 May 20221.14001.15001.13001.14001.10987,632,800
23 May 20221.15001.16001.13001.14001.10988,667,000
20 May 20221.17001.18001.15001.15001.11955,715,700
19 May 20221.15001.17001.14001.17001.13907,159,800
18 May 20221.16001.17001.15001.16001.12926,919,700
17 May 20221.12001.17001.11001.16001.129210,585,100
13 May 20221.12001.14001.12001.12001.09036,719,600
12 May 20221.15001.16001.09001.13001.100018,666,200
11 May 20221.16001.17001.14001.15001.11957,358,100
10 May 20221.19001.19001.15001.15001.119511,923,700
09 May 20221.19001.20001.18001.19001.15842,853,400
06 May 20221.21001.22001.18001.19001.158411,165,600
05 May 20221.20001.23001.18001.21001.177913,277,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...