Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,228.02 +48.34 (+0.59%) Bitcoin USD
61,439.11 +212.30 (+0.35%) CMC Crypto 200
1,279.42 -4.40 (-0.34%)
KCR Residential REIT (KCR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:17PM BST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 26 Jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 25 Jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 24 Jun 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 21 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 20 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 19 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 18 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 17 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 14 Jun 2024 | 9.50 | 10.00 | 10.00 | 9.00 | 9.00 | 4 |
| 13 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 12 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 11 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 10 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 07 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 06 Jun 2024 | 9.50 | 8.00 | 8.00 | 9.00 | 9.00 | 5,620 |
| 05 Jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 04 Jun 2024 | 9.50 | 9.30 | 9.30 | 9.00 | 9.00 | 3 |
| 03 Jun 2024 | 9.50 | 9.30 | 9.30 | 9.00 | 9.00 | 3 |
| 31 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 30 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 29 May 2024 | 9.50 | 10.00 | 10.00 | 9.00 | 9.00 | 10 |
| 28 May 2024 | 9.50 | 8.00 | 8.00 | 9.00 | 9.00 | 15 |
| 24 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 23 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 22 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 21 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 20 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 17 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 16 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 15 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 14 May 2024 | 9.50 | 10.00 | 10.00 | 9.00 | 9.00 | 55 |
| 13 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 10 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 09 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 08 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 07 May 2024 | 9.50 | 10.00 | 8.00 | 9.00 | 9.00 | 2,965 |
| 03 May 2024 | 9.00 | 8.00 | 8.00 | 9.00 | 9.00 | 8 |
| 02 May 2024 | 9.50 | 8.00 | 8.00 | 9.00 | 9.00 | 19 |
| 01 May 2024 | 9.00 | 10.00 | 10.00 | 9.00 | 9.00 | 100 |
| 30 Apr 2024 | 9.00 | 9.64 | 9.64 | 9.00 | 9.00 | 5,000 |
| 29 Apr 2024 | 9.50 | 10.00 | 10.00 | 9.00 | 9.00 | 19 |
| 26 Apr 2024 | 9.50 | 10.00 | 10.00 | 9.00 | 9.00 | 10 |
| 25 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 24 Apr 2024 | 9.50 | 10.00 | 10.00 | 9.00 | 9.00 | 40 |
| 23 Apr 2024 | 9.50 | 9.85 | 8.13 | 9.00 | 9.00 | 15,921 |
| 22 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 19 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 18 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 17 Apr 2024 | 9.00 | 10.00 | 10.00 | 9.00 | 9.00 | 112 |
| 16 Apr 2024 | 9.00 | 10.00 | 10.00 | 9.00 | 9.00 | 10 |
| 15 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 12 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 11 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 10 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 09 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 08 Apr 2024 | 9.50 | 8.00 | 8.00 | 9.00 | 9.00 | 27 |
| 05 Apr 2024 | 9.50 | 9.86 | 9.86 | 9.00 | 9.00 | 2,000 |
| 04 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 03 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 02 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 28 Mar 2024 | 9.50 | 9.20 | 9.00 | 8.50 | 8.50 | 303 |
| 27 Mar 2024 | 9.00 | 10.00 | 8.00 | 8.50 | 8.50 | 20,585 |
| 26 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 25 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 22 Mar 2024 | 9.50 | 10.85 | 10.85 | 9.50 | 9.50 | 9,124 |
| 21 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 20 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 19 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 18 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 15 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 14 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 13 Mar 2024 | 9.50 | 10.95 | 10.85 | 9.50 | 9.50 | 2,305 |
| 12 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 11 Mar 2024 | 9.50 | 10.85 | 10.85 | 9.50 | 9.50 | 2,000 |
| 08 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 200 |
| 07 Mar 2024 | 9.50 | 8.80 | 8.80 | 9.50 | 9.50 | 200 |
| 06 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 05 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 04 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 01 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 29 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 28 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 27 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 26 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 23 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 22 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 21 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 20 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 19 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 16 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 15 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 14 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 13 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 12 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 09 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 08 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 07 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 06 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 05 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.