Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Keppel REIT (K71U.SI)

0.8500
0.0000
(0.00%)
As of 3:42:30 PM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.85000.85500.83500.85000.85004,707,100
Apr 29, 20250.85500.86500.85000.85000.85008,559,100
Apr 28, 20250.85000.85500.84500.85000.85004,780,700
Apr 25, 20250.85000.85500.84000.84500.84509,714,000
Apr 24, 20250.84500.85000.84000.84500.84505,007,800
Apr 23, 20250.84000.85000.83500.84500.84509,495,300
Apr 22, 20250.81500.83500.81500.83000.83009,553,400
Apr 21, 20250.81500.83000.81500.82500.82503,200,400
Apr 17, 20250.81500.82000.81000.81500.81502,655,900
Apr 16, 20250.80500.82000.80500.81500.81505,078,200
Apr 15, 20250.79500.82000.79500.80500.805013,812,600
Apr 14, 20250.81000.82000.79500.80000.80007,663,100
Apr 11, 20250.79000.80500.78500.80500.80507,665,200
Apr 10, 20250.81000.82000.80000.80000.800015,105,900
Apr 9, 20250.80000.80000.76000.78000.780027,406,600
Apr 8, 20250.81500.82000.80000.80500.805012,948,500
Apr 7, 20250.85000.85000.80000.80500.805022,926,800
Apr 4, 20250.87000.87500.85500.86500.865012,488,900
Apr 3, 20250.86500.88000.86000.87500.875010,486,500
Apr 2, 20250.87500.87500.86500.86500.86506,634,600
Apr 1, 20250.86000.87500.86000.87500.875014,427,600
Mar 28, 20250.86500.87000.86000.86000.860010,406,300
Mar 27, 20250.86000.87000.86000.86000.86004,391,700
Mar 26, 20250.86000.87000.85500.86000.860011,284,800
Mar 25, 20250.86000.86500.85500.85500.85504,202,900
Mar 24, 20250.86000.86500.85000.86000.86005,393,800
Mar 21, 20250.85000.86000.85000.86000.86009,126,600
Mar 20, 20250.85500.86000.85000.85500.85503,359,700
Mar 19, 20250.84500.86500.84000.85500.855012,767,800
Mar 18, 20250.85500.86000.84500.84500.845013,621,700
Mar 17, 20250.86000.86500.85000.85500.855011,129,800
Mar 14, 20250.85000.86500.84500.86000.860016,780,100
Mar 13, 20250.83000.86000.82500.85000.850025,608,600
Mar 12, 20250.81000.84000.80500.82500.825015,706,100
Mar 11, 20250.80000.81500.79000.81000.810013,595,500
Mar 10, 20250.81000.81000.80000.80500.80509,652,900
Mar 7, 20250.80500.81000.80500.80500.80502,222,200
Mar 6, 20250.81500.82000.80500.81000.810010,865,800
Mar 5, 20250.80500.82000.80000.81500.81509,808,900
Mar 4, 20250.80000.80500.79500.80000.80003,244,700
Mar 3, 20250.80500.80500.79500.80000.80006,530,800
Feb 28, 20250.80500.81000.80000.80000.800014,248,500
Feb 27, 20250.80000.80500.80000.80000.80003,293,300
Feb 26, 20250.80500.81000.80000.80000.80008,855,600
Feb 25, 20250.81000.81000.80000.80500.80505,705,100
Feb 24, 20250.81000.81500.80500.81000.81006,393,500
Feb 21, 20250.81500.82000.80500.80500.805012,081,500
Feb 20, 20250.82000.82000.81000.81500.815011,682,600
Feb 19, 20250.81500.82000.81000.81500.81506,019,600
Feb 18, 20250.82000.82500.81500.81500.81508,073,500
Feb 17, 20250.82000.83000.81500.82000.82006,226,800
Feb 14, 20250.82000.83000.81500.82000.820010,160,500
Feb 13, 20250.83000.83000.81500.82000.820013,500,100
Feb 12, 20250.83000.83000.81500.83000.830011,859,900
Feb 11, 20250.83000.83500.82500.82500.825010,589,500
Feb 10, 20250.83500.83500.82500.83000.830010,926,800
Feb 7, 20250.82500.83500.82000.83500.835013,658,600
Feb 6, 20250.83500.84000.82000.82000.820024,544,400
Feb 5, 2025 0.028 Dividend
Feb 5, 20250.83500.84500.83000.83000.830019,699,300
Feb 4, 20250.86000.87000.85500.85500.827018,494,300
Feb 3, 20250.86000.86500.85000.86000.831814,814,800
Jan 31, 20250.86000.86500.85500.85500.827010,798,300
Jan 28, 20250.86500.87000.86000.86000.83184,440,200
Jan 27, 20250.86500.87000.86000.86000.83184,195,500
Jan 24, 20250.86500.87000.86500.87000.84152,772,600
Jan 23, 20250.85500.86500.85000.86000.83186,904,900
Jan 22, 20250.88000.88000.85000.85500.827022,678,700
Jan 21, 20250.88000.88500.87000.88000.851211,339,400
Jan 20, 20250.85500.88500.85500.87500.846315,373,500
Jan 17, 20250.86000.87500.85000.85000.822218,796,500
Jan 16, 20250.86000.87500.85500.86500.83678,004,600
Jan 15, 20250.85500.86500.85500.85500.82704,988,100
Jan 14, 20250.86000.86500.85000.86000.83186,624,000
Jan 13, 20250.87000.87000.84500.86000.831812,198,900
Jan 10, 20250.87500.88500.87000.87000.84154,620,900
Jan 9, 20250.87500.88000.87000.87500.84634,592,600
Jan 8, 20250.88500.88500.87000.88000.85127,796,200
Jan 7, 20250.88500.89000.88000.88500.85604,351,100
Jan 6, 20250.88500.89000.88000.88500.85604,768,100
Jan 3, 20250.87000.89500.87000.88500.856012,544,400
Jan 2, 20250.87000.87500.86500.87000.84154,611,500
Dec 31, 20240.87500.87500.87000.87000.84153,300,700
Dec 30, 20240.86500.87500.86500.87500.84634,419,500
Dec 27, 20240.86000.87000.86000.86500.83675,605,700
Dec 26, 20240.86000.86500.85500.86000.83182,539,000
Dec 24, 20240.85500.86500.85000.86000.83183,662,000
Dec 23, 20240.84000.85500.84000.85000.82224,685,800
Dec 20, 20240.84000.85000.84000.84000.812512,658,500
Dec 19, 20240.84500.85000.84000.84500.817310,114,100
Dec 18, 20240.85000.85500.84500.85000.82225,570,000
Dec 17, 20240.84500.85500.84500.85000.82227,415,900
Dec 16, 20240.85000.85500.84500.84500.81736,019,700
Dec 13, 20240.85500.85500.84500.85500.82705,921,700
Dec 12, 20240.85500.86500.85000.85500.82707,403,800
Dec 11, 20240.85000.86000.84500.85000.822210,906,200
Dec 10, 20240.85000.85500.85000.85000.82224,680,100
Dec 9, 20240.86500.86500.85000.85500.82704,068,400
Dec 6, 20240.85500.87000.85000.86000.83184,527,100
Dec 5, 20240.86000.86500.85000.85500.82706,784,100
Dec 4, 20240.86000.86000.85500.86000.83182,573,200
Dec 3, 20240.86000.86500.85500.85500.82704,416,900
Dec 2, 20240.85500.86500.85000.86000.83188,510,500
Nov 29, 20240.85500.85500.85000.85500.82706,065,982
Nov 28, 20240.85000.86000.84500.86000.83189,894,000
Nov 27, 20240.85000.85500.84500.85000.82224,145,900
Nov 26, 20240.86000.86000.84500.85000.822211,584,290
Nov 25, 20240.85000.87000.85000.86000.831813,009,500
Nov 22, 20240.85000.85500.84000.85000.822210,865,800
Nov 21, 20240.85500.85500.84500.85000.822218,337,600
Nov 20, 20240.86500.86500.85000.85500.82707,363,000
Nov 19, 20240.87000.87500.85500.86000.83187,928,100
Nov 18, 20240.87000.88000.86500.86500.83674,392,300
Nov 15, 20240.87500.88000.87000.87000.84153,244,800
Nov 14, 20240.87500.88000.87000.87500.84633,721,200
Nov 13, 20240.88000.88000.87000.87500.84636,141,300
Nov 12, 20240.87000.88000.87000.88000.85123,399,600
Nov 11, 20240.88000.88500.87000.87000.84153,867,500
Nov 8, 20240.87500.88500.87500.88000.85129,014,800
Nov 7, 20240.89500.89500.86500.87000.841518,682,800
Nov 6, 20240.90000.90500.88000.89000.860913,134,800
Nov 5, 20240.91000.91500.89500.90000.870512,676,700
Nov 4, 20240.89500.91500.89000.90500.87549,431,000
Nov 1, 20240.89500.90000.89000.89500.86579,414,200
Oct 30, 20240.90500.91000.89500.90000.870511,092,400
Oct 29, 20240.90500.91500.90000.90500.87543,625,400
Oct 28, 20240.90500.91500.90500.90500.87542,201,400
Oct 25, 20240.91000.91500.90000.91000.88027,974,100
Oct 24, 20240.91500.91500.91000.91500.88504,394,600
Oct 23, 20240.92000.92000.90500.91000.88028,890,800
Oct 22, 20240.93500.94000.91500.92000.88999,870,100
Oct 21, 20240.94000.94000.93000.94000.90924,141,900
Oct 18, 20240.93500.94000.93000.94000.90923,172,400
Oct 17, 20240.94000.94500.93500.93500.90442,075,100
Oct 16, 20240.93500.94000.93000.93500.90441,757,100
Oct 15, 20240.94000.94500.93000.94000.90922,818,200
Oct 14, 20240.94000.94500.93500.94000.90923,657,400
Oct 11, 20240.95500.96000.94000.94500.91413,278,600
Oct 10, 20240.95500.96500.95000.95500.92378,433,800
Oct 9, 20240.95000.95500.94500.95000.91894,797,200
Oct 8, 20240.96000.96000.94500.94500.91415,752,100
Oct 7, 20240.95500.96000.95000.96000.92864,396,400
Oct 4, 20240.96000.96000.95000.96000.92865,049,900
Oct 3, 20240.96000.96500.96000.96000.92868,181,900
Oct 2, 20240.96000.96500.95000.96000.92865,902,000
Oct 1, 20240.96000.96500.95500.96000.92863,945,900
Sep 30, 20240.96000.97000.95500.95500.92378,902,700
Sep 27, 20240.96000.97500.95500.96500.933414,375,300
Sep 26, 20240.95000.96500.94500.95500.923710,432,400
Sep 25, 20240.95500.95500.94500.94500.91416,364,500
Sep 24, 20240.96000.96500.94500.95000.918911,995,900
Sep 23, 20240.96000.97000.95000.96000.928617,808,300
Sep 20, 20240.98000.98000.95500.95500.923725,302,700
Sep 19, 20240.96500.98000.96000.98000.947910,388,600
Sep 18, 20240.97500.97500.96000.96000.92869,326,700
Sep 17, 20240.95500.98500.95000.97500.943122,305,900
Sep 16, 20240.94000.96000.93500.95500.923715,540,000
Sep 13, 20240.93000.94000.92500.94000.90929,136,100
Sep 12, 20240.92500.93000.92000.93000.89955,089,700
Sep 11, 20240.92500.93000.91500.92000.88998,420,300
Sep 10, 20240.92500.93000.92000.92500.89474,391,900
Sep 9, 20240.92000.93000.91500.92000.88994,380,100
Sep 6, 20240.90000.92500.89500.92500.894721,613,600
Sep 5, 20240.88500.90000.88500.90000.870510,608,400
Sep 4, 20240.87500.88500.86500.88000.85128,306,400
Sep 3, 20240.89000.89500.88000.88000.851210,414,700
Sep 2, 20240.89000.89500.88500.89000.860914,794,940
Aug 30, 20240.88500.89000.88000.88000.851210,052,200
Aug 29, 20240.88500.89000.88000.88500.85605,352,900
Aug 28, 20240.89500.90000.88000.88500.856011,743,400
Aug 27, 20240.89000.90000.88500.89500.86579,859,600
Aug 26, 20240.89000.90000.89000.89500.865729,649,600
Aug 23, 20240.88500.89000.88000.88500.85605,884,400
Aug 22, 20240.85500.89000.85500.88500.856014,090,500
Aug 21, 20240.85500.87000.85000.85500.82703,800,900
Aug 20, 20240.84000.86000.84000.85500.827013,755,400
Aug 19, 20240.84000.84500.83000.84000.81256,536,000
Aug 16, 20240.84000.84500.83500.84000.81252,792,700
Aug 15, 20240.84500.84500.83000.84000.81257,596,300
Aug 14, 20240.84500.85000.83000.84000.81255,937,400
Aug 13, 20240.83000.84500.83000.84000.81255,768,700
Aug 12, 20240.84000.84500.82500.83000.80286,968,000
Aug 8, 20240.83000.84000.83000.83500.80773,416,900
Aug 7, 20240.83000.84000.82000.82500.79806,193,700
Aug 6, 2024 0.028 Dividend
Aug 6, 20240.84000.84500.82500.83000.80287,861,000
Aug 5, 20240.87500.87500.85500.85500.79999,672,900
Aug 2, 20240.88000.88500.87000.88000.82336,765,200
Aug 1, 20240.88000.88500.87000.88500.82807,892,600
Jul 31, 20240.88500.88500.87500.87500.81865,914,000
Jul 30, 20240.87500.89000.87500.88500.82803,556,300
Jul 29, 20240.87500.88500.87000.88000.82334,172,100
Jul 26, 20240.86500.87500.86500.87500.81862,071,500
Jul 25, 20240.87500.87500.86500.86500.80932,300,400
Jul 24, 20240.87500.88000.87000.87500.81862,192,400
Jul 23, 20240.88000.88000.87000.87500.81865,878,400
Jul 22, 20240.88000.88000.87500.87500.81861,695,500
Jul 19, 20240.88000.88000.87500.87500.81861,848,600
Jul 18, 20240.88000.88500.87500.88500.82804,101,000
Jul 17, 20240.88500.89500.88000.88500.82804,096,500
Jul 16, 20240.89000.89500.87500.88500.82805,157,700
Jul 15, 20240.88500.90000.88500.89500.83738,449,700
Jul 12, 20240.87500.89000.87000.89000.832714,817,500
Jul 11, 20240.84500.86500.84500.86000.80467,134,100
Jul 10, 20240.85000.85500.84000.84500.79065,414,700
Jul 9, 20240.85500.86000.84500.84500.79064,446,400
Jul 8, 20240.84500.86000.84500.85500.79994,780,100
Jul 5, 20240.85000.85500.84000.84500.79064,783,300
Jul 4, 20240.85000.85500.85000.85500.79992,117,000
Jul 3, 20240.84500.85500.84500.84500.79067,070,600
Jul 2, 20240.84000.85000.84000.84500.79064,414,200
Jul 1, 20240.83500.84500.83500.84000.78596,472,700
Jun 28, 20240.83500.84500.83000.83500.78124,049,000
Jun 27, 20240.83500.84000.83000.83000.77656,378,400
Jun 26, 20240.84000.84500.83500.84000.78593,674,300
Jun 25, 20240.83500.84500.83000.84000.78592,742,800
Jun 24, 20240.83000.83500.83000.83500.78122,672,600
Jun 21, 20240.83500.84000.82500.83000.776527,706,100
Jun 20, 20240.84000.84500.83000.83500.78127,076,400
Jun 19, 20240.84000.85000.84000.84000.78593,202,100
Jun 18, 20240.84500.85000.84000.84500.79065,834,300
Jun 14, 20240.85000.85000.84000.84000.78593,878,500
Jun 13, 20240.84500.85000.84500.84500.79061,812,900
Jun 12, 20240.84500.85000.84000.84000.78593,205,800
Jun 11, 20240.85000.85500.84000.84500.79066,882,600
Jun 10, 20240.85500.86000.85000.85000.79525,073,700
Jun 7, 20240.85500.86500.85500.85500.79992,085,300
Jun 6, 20240.86000.86500.85500.86000.80462,549,300
Jun 5, 20240.85000.86000.85000.86000.80463,786,400
Jun 4, 20240.85000.85500.84500.85000.79523,870,500
Jun 3, 20240.86000.86000.85000.85500.79994,735,100
May 31, 20240.85000.86000.84500.85500.799910,200,500
May 30, 20240.85000.85000.84500.85000.79525,522,700
May 29, 20240.86000.86500.85000.85000.79528,156,100
May 28, 20240.86500.86500.85500.86000.80465,940,500
May 27, 20240.87000.87000.86500.86500.80932,342,300
May 24, 20240.86500.87000.86000.87000.81403,674,400
May 23, 20240.86500.87500.86000.87000.81405,461,500
May 21, 20240.87000.87500.86000.87000.814010,872,500
May 20, 20240.87000.87500.87000.87500.81867,217,600
May 17, 20240.86500.87500.86500.87000.81405,866,700
May 16, 20240.87500.88000.87000.87500.818621,205,200
May 15, 20240.87000.87500.86500.87000.81403,054,100
May 14, 20240.87000.87500.86500.87000.81402,315,700
May 13, 20240.87000.87500.86500.87000.81403,152,300
May 10, 20240.87000.87500.86500.87000.81402,392,500
May 9, 20240.87000.87500.86500.87000.81401,217,900
May 8, 20240.87000.87500.86500.87000.81404,923,900
May 7, 20240.87000.87500.86500.86500.80932,416,700
May 6, 20240.87000.88000.86500.87000.81404,102,700
May 3, 20240.88000.88500.86000.86500.80935,419,800
May 2, 20240.87500.88000.87000.88000.82336,060,740
Apr 30, 20240.87500.88500.87000.88000.82338,097,900

Related Tickers

N2IU.SI Mapletree Pan Asia Commercial Trust
1.2200
0.00%
 
AJBU.SI Keppel DC REIT
2.1500
+3.37%
 
TS0U.SI OUE Real Estate Investment Trust
0.2850
+1.79%
 
CMOU.SI Keppel Pacific Oak US REIT
0.1990
-2.93%
 
BTOU.SI Manulife US Real Estate Investment Trust
0.0640
0.00%
 
UD1U.SI IREIT Global
0.2350
+2.17%
 
OXMU.SI Prime US REIT
0.1410
-2.08%
 
BI0.DU Mapletree Pan Asia Commercial Trust
0.7715
0.00%
 
MXNU.SI Elite UK REIT
0.2900
+1.75%
 
8U7U.SI IREIT Global
0.1550
0.00%