OTC Markets OTCPK - Delayed Quote USD

Keppel REIT (KREVF)

0.6310

0.0000

(0.00%)

As of January 16 at 3:00:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	0.7511	0.7511	0.7511	0.6310	0.6310	100
Jan 15, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jan 14, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jan 13, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	1,100
Jan 10, 2025	0.6110	0.6110	0.6110	0.6110	0.6110	-
Jan 8, 2025	0.6110	0.6110	0.6110	0.6110	0.6110	42,800
Jan 7, 2025	0.6280	0.6280	0.6280	0.6280	0.6280	-
Jan 6, 2025	0.6280	0.6280	0.6280	0.6280	0.6280	-
Jan 3, 2025	0.6280	0.6280	0.6280	0.6280	0.6280	-
Jan 2, 2025	0.6280	0.6280	0.6280	0.6280	0.6280	-
Dec 31, 2024	0.6280	0.6280	0.6280	0.6280	0.6280	-
Dec 30, 2024	0.6280	0.6280	0.6280	0.6280	0.6280	-
Dec 27, 2024	0.6280	0.6280	0.6280	0.6280	0.6280	-
Dec 26, 2024	0.6280	0.6280	0.6280	0.6280	0.6280	-
Dec 24, 2024	0.6280	0.6280	0.6280	0.6280	0.6280	-
Dec 23, 2024	0.6280	0.6280	0.6280	0.6280	0.6280	1,000
Dec 20, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Dec 19, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Dec 18, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Dec 17, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Dec 16, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Dec 13, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Dec 12, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Dec 11, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Dec 10, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Dec 9, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Dec 6, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	99,900
Dec 5, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Dec 4, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Dec 3, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Dec 2, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Nov 29, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Nov 27, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Nov 26, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Nov 25, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Nov 22, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Nov 21, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Nov 20, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Nov 19, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Nov 18, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Nov 15, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Nov 14, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Nov 13, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Nov 12, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	15,000
Nov 11, 2024	0.6740	0.6740	0.6740	0.6740	0.6740	-
Nov 8, 2024	0.6740	0.6740	0.6740	0.6740	0.6740	-
Nov 7, 2024	0.6740	0.6740	0.6740	0.6740	0.6740	-
Nov 6, 2024	0.6740	0.6740	0.6740	0.6740	0.6740	-
Nov 5, 2024	0.6740	0.6740	0.6740	0.6740	0.6740	-
Nov 4, 2024	0.6740	0.6740	0.6740	0.6740	0.6740	-
Nov 1, 2024	0.6740	0.6740	0.6740	0.6740	0.6740	100
Oct 31, 2024	0.6880	0.6880	0.6880	0.6880	0.6880	-
Oct 30, 2024	0.6880	0.6880	0.6880	0.6880	0.6880	-
Oct 29, 2024	0.6880	0.6880	0.6880	0.6880	0.6880	-
Oct 28, 2024	0.6880	0.6880	0.6880	0.6880	0.6880	100
Oct 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	20,000
Oct 24, 2024	0.7660	0.7660	0.7660	0.7660	0.7660	-
Oct 23, 2024	0.7660	0.7660	0.7660	0.7660	0.7660	-
Oct 22, 2024	0.7660	0.7660	0.7660	0.7660	0.7660	-
Oct 21, 2024	0.7660	0.7660	0.7660	0.7660	0.7660	-
Oct 18, 2024	0.7660	0.7660	0.7660	0.7660	0.7660	-
Oct 17, 2024	0.7660	0.7660	0.7660	0.7660	0.7660	-
Oct 16, 2024	0.7660	0.7660	0.7660	0.7660	0.7660	-
Oct 15, 2024	0.7660	0.7660	0.7660	0.7660	0.7660	-
Oct 14, 2024	0.7660	0.7660	0.7660	0.7660	0.7660	-
Oct 11, 2024	0.7660	0.7660	0.7660	0.7660	0.7660	-
Oct 10, 2024	0.7660	0.7660	0.7660	0.7660	0.7660	-
Oct 9, 2024	0.7660	0.7660	0.7660	0.7660	0.7660	100
Oct 8, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
Oct 7, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
Oct 4, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
Oct 3, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
Oct 2, 2024	0.7450	0.7450	0.7050	0.7050	0.7050	1,000
Oct 1, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Sep 30, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Sep 27, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Sep 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Sep 25, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	100
Sep 24, 2024	0.7410	0.7410	0.7410	0.7410	0.7410	-
Sep 23, 2024	0.7410	0.7410	0.7410	0.7410	0.7410	-
Sep 20, 2024	0.7410	0.7410	0.7410	0.7410	0.7410	60,100
Sep 19, 2024	0.7520	0.7520	0.7520	0.7520	0.7520	-
Sep 18, 2024	0.7520	0.7520	0.7520	0.7520	0.7520	-
Sep 17, 2024	0.7520	0.7520	0.7520	0.7520	0.7520	-
Sep 16, 2024	0.7520	0.7520	0.7520	0.7520	0.7520	-
Sep 13, 2024	0.7520	0.7520	0.7520	0.7520	0.7520	-
Sep 12, 2024	0.6710	0.7520	0.6710	0.7520	0.7520	2,800
Sep 11, 2024	0.7110	0.7110	0.7110	0.7110	0.7110	600
Sep 10, 2024	0.7110	0.7110	0.7110	0.7110	0.7110	9,600
Sep 9, 2024	0.6880	0.6880	0.6880	0.6880	0.6880	-
Sep 6, 2024	0.6880	0.6880	0.6880	0.6880	0.6880	-
Sep 5, 2024	0.6880	0.6880	0.6880	0.6880	0.6880	-
Sep 4, 2024	0.6880	0.6880	0.6880	0.6880	0.6880	-
Sep 3, 2024	0.6880	0.6880	0.6880	0.6880	0.6880	-
Aug 30, 2024	0.6880	0.6880	0.6880	0.6880	0.6880	-
Aug 29, 2024	0.6880	0.6880	0.6880	0.6880	0.6880	20,500
Aug 28, 2024	0.6880	0.6880	0.6880	0.6880	0.6880	-
Aug 27, 2024	0.6880	0.6880	0.6880	0.6880	0.6880	100
Aug 26, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Aug 23, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Aug 22, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Aug 21, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	18,300
Aug 20, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Aug 19, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Aug 16, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Aug 15, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Aug 14, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Aug 13, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	100
Aug 12, 2024	0.6570	0.6570	0.6570	0.6570	0.6570	-
Aug 9, 2024	0.6570	0.6570	0.6570	0.6570	0.6570	-
Aug 8, 2024	0.6570	0.6570	0.6570	0.6570	0.6570	-
Aug 7, 2024	0.6570	0.6570	0.6570	0.6570	0.6570	19,300
Aug 6, 2024	0.0210 Dividend
Aug 6, 2024	0.6570	0.6570	0.6570	0.6570	0.6570	-
Aug 5, 2024	0.6570	0.6570	0.6570	0.6570	0.6360	-
Aug 2, 2024	0.6570	0.6570	0.6570	0.6570	0.6360	-
Aug 1, 2024	0.6570	0.6570	0.6570	0.6570	0.6360	-
Jul 31, 2024	0.6570	0.6570	0.6570	0.6570	0.6360	-
Jul 30, 2024	0.6570	0.6570	0.6570	0.6570	0.6360	100
Jul 29, 2024	0.6120	0.6120	0.6120	0.6120	0.5924	-
Jul 26, 2024	0.6120	0.6120	0.6120	0.6120	0.5924	-
Jul 25, 2024	0.6120	0.6120	0.6120	0.6120	0.5924	-
Jul 24, 2024	0.6120	0.6120	0.6120	0.6120	0.5924	-
Jul 23, 2024	0.6120	0.6120	0.6120	0.6120	0.5924	-
Jul 22, 2024	0.6520	0.6520	0.6120	0.6120	0.5924	400
Jul 19, 2024	0.6980	0.6980	0.6980	0.6980	0.6757	-
Jul 18, 2024	0.6980	0.6980	0.6980	0.6980	0.6757	200
Jul 17, 2024	0.6220	0.6220	0.6220	0.6220	0.6021	500
Jul 16, 2024	0.6250	0.6250	0.6250	0.6250	0.6050	-
Jul 15, 2024	0.6650	0.6650	0.6250	0.6250	0.6050	3,700
Jul 12, 2024	0.6400	0.6400	0.6400	0.6400	0.6195	-
Jul 11, 2024	0.6400	0.6400	0.6400	0.6400	0.6195	-
Jul 10, 2024	0.6400	0.6400	0.6400	0.6400	0.6195	7,200
Jul 9, 2024	0.5970	0.5970	0.5970	0.5970	0.5779	-
Jul 8, 2024	0.5970	0.5970	0.5970	0.5970	0.5779	200
Jul 5, 2024	0.6220	0.6220	0.6220	0.6220	0.6021	-
Jul 3, 2024	0.6220	0.6220	0.6220	0.6220	0.6021	-
Jul 2, 2024	0.6220	0.6220	0.6220	0.6220	0.6021	100
Jul 1, 2024	0.6210	0.6210	0.6210	0.6210	0.6012	100
Jun 28, 2024	0.6200	0.6200	0.6200	0.6200	0.6002	-
Jun 27, 2024	0.6200	0.6200	0.6200	0.6200	0.6002	-
Jun 26, 2024	0.6200	0.6200	0.6200	0.6200	0.6002	-
Jun 25, 2024	0.6200	0.6200	0.6200	0.6200	0.6002	15,100
Jun 24, 2024	0.6620	0.6620	0.6620	0.6620	0.6408	-
Jun 21, 2024	0.6620	0.6620	0.6620	0.6620	0.6408	-
Jun 20, 2024	0.6620	0.6620	0.6620	0.6620	0.6408	-
Jun 18, 2024	0.6620	0.6620	0.6620	0.6620	0.6408	230,300
Jun 17, 2024	0.6000	0.6000	0.6000	0.6000	0.5808	-
Jun 14, 2024	0.6000	0.6000	0.6000	0.6000	0.5808	-
Jun 13, 2024	0.6000	0.6000	0.6000	0.6000	0.5808	200
Jun 12, 2024	0.6400	0.6400	0.6400	0.6400	0.6195	611,500
Jun 11, 2024	0.6400	0.6400	0.6400	0.6400	0.6195	-
Jun 10, 2024	0.6400	0.6400	0.6400	0.6400	0.6195	100
Jun 7, 2024	0.6120	0.6120	0.6120	0.6120	0.5924	30,800
Jun 6, 2024	0.6120	0.6120	0.6120	0.6120	0.5924	-
Jun 5, 2024	0.6120	0.6120	0.6120	0.6120	0.5924	-
Jun 4, 2024	0.6120	0.6120	0.6120	0.6120	0.5924	200
Jun 3, 2024	0.5920	0.5920	0.5920	0.5920	0.5731	200
May 31, 2024	0.6630	0.6630	0.6630	0.6630	0.6418	-
May 30, 2024	0.6630	0.6630	0.6630	0.6630	0.6418	-
May 29, 2024	0.6630	0.6630	0.6630	0.6630	0.6418	-
May 28, 2024	0.6630	0.6630	0.6630	0.6630	0.6418	-
May 24, 2024	0.6630	0.6630	0.6630	0.6630	0.6418	-
May 23, 2024	0.6630	0.6630	0.6630	0.6630	0.6418	-
May 22, 2024	0.6630	0.6630	0.6630	0.6630	0.6418	-
May 21, 2024	0.6630	0.6630	0.6630	0.6630	0.6418	-
May 20, 2024	0.6630	0.6630	0.6630	0.6630	0.6418	-
May 17, 2024	0.6630	0.6630	0.6630	0.6630	0.6418	-
May 16, 2024	0.6630	0.6630	0.6630	0.6630	0.6418	-
May 15, 2024	0.6630	0.6630	0.6630	0.6630	0.6418	-
May 14, 2024	0.6630	0.6630	0.6630	0.6630	0.6418	-
May 13, 2024	0.6630	0.6630	0.6630	0.6630	0.6418	-
May 10, 2024	0.6630	0.6630	0.6630	0.6630	0.6418	-
May 9, 2024	0.6630	0.6630	0.6630	0.6630	0.6418	-
May 8, 2024	0.6630	0.6630	0.6630	0.6630	0.6418	-
May 7, 2024	0.6630	0.6630	0.6630	0.6630	0.6418	3,700
May 6, 2024	0.6000	0.6000	0.6000	0.6000	0.5808	-
May 3, 2024	0.6000	0.6000	0.6000	0.6000	0.5808	-
May 2, 2024	0.6000	0.6000	0.6000	0.6000	0.5808	-
May 1, 2024	0.6400	0.6400	0.6000	0.6000	0.5808	200
Apr 30, 2024	0.5790	0.5790	0.5790	0.5790	0.5605	-
Apr 29, 2024	0.5790	0.5790	0.5790	0.5790	0.5605	-
Apr 26, 2024	0.5790	0.5790	0.5790	0.5790	0.5605	-
Apr 25, 2024	0.5790	0.5790	0.5790	0.5790	0.5605	-
Apr 24, 2024	0.5790	0.5790	0.5790	0.5790	0.5605	-
Apr 23, 2024	0.5790	0.5790	0.5790	0.5790	0.5605	-
Apr 22, 2024	0.5790	0.5790	0.5790	0.5790	0.5605	-
Apr 19, 2024	0.5790	0.5790	0.5790	0.5790	0.5605	100
Apr 18, 2024	0.6230	0.6230	0.6230	0.6230	0.6031	-
Apr 17, 2024	0.6230	0.6230	0.6230	0.6230	0.6031	-
Apr 16, 2024	0.6230	0.6230	0.6230	0.6230	0.6031	-
Apr 15, 2024	0.6230	0.6230	0.6230	0.6230	0.6031	100
Apr 12, 2024	0.6230	0.6230	0.6230	0.6230	0.6031	-
Apr 11, 2024	0.6230	0.6230	0.6230	0.6230	0.6031	-
Apr 10, 2024	0.6230	0.6230	0.6230	0.6230	0.6031	-
Apr 9, 2024	0.6230	0.6230	0.6230	0.6230	0.6031	-
Apr 8, 2024	0.6450	0.6610	0.6230	0.6230	0.6031	1,700
Apr 5, 2024	0.6330	0.6330	0.6330	0.6330	0.6128	-
Apr 4, 2024	0.6530	0.6530	0.6330	0.6330	0.6128	1,000
Apr 3, 2024	0.5990	0.5990	0.5990	0.5990	0.5799	-
Apr 2, 2024	0.5990	0.5990	0.5990	0.5990	0.5799	-
Apr 1, 2024	0.5990	0.5990	0.5990	0.5990	0.5799	-
Mar 28, 2024	0.5990	0.5990	0.5990	0.5990	0.5799	-
Mar 27, 2024	0.5990	0.5990	0.5990	0.5990	0.5799	-
Mar 26, 2024	0.5990	0.5990	0.5990	0.5990	0.5799	-
Mar 25, 2024	0.5990	0.5990	0.5990	0.5990	0.5799	26,800
Mar 22, 2024	0.5990	0.5990	0.5990	0.5990	0.5799	-
Mar 21, 2024	0.5990	0.5990	0.5990	0.5990	0.5799	13,800
Mar 20, 2024	0.5990	0.5990	0.5990	0.5990	0.5799	-
Mar 19, 2024	0.5990	0.5990	0.5990	0.5990	0.5799	6,500
Mar 18, 2024	0.6510	0.6510	0.6510	0.6510	0.6302	-
Mar 15, 2024	0.6510	0.6510	0.6510	0.6510	0.6302	-
Mar 14, 2024	0.6510	0.6510	0.6510	0.6510	0.6302	-
Mar 13, 2024	0.6510	0.6510	0.6510	0.6510	0.6302	-
Mar 12, 2024	0.6510	0.6510	0.6510	0.6510	0.6302	-
Mar 11, 2024	0.6820	0.6820	0.6510	0.6510	0.6302	300
Mar 8, 2024	0.6620	0.6620	0.6620	0.6620	0.6408	-
Mar 7, 2024	0.6620	0.6620	0.6620	0.6620	0.6408	-
Mar 6, 2024	0.6620	0.6620	0.6620	0.6620	0.6408	-
Mar 5, 2024	0.6620	0.6620	0.6620	0.6620	0.6408	-
Mar 4, 2024	0.6620	0.6620	0.6620	0.6620	0.6408	1,000
Mar 1, 2024	0.6420	0.6420	0.6420	0.6420	0.6215	1,300
Feb 29, 2024	0.6410	0.6410	0.6410	0.6410	0.6205	-
Feb 28, 2024	0.6410	0.6410	0.6410	0.6410	0.6205	1,000
Feb 27, 2024	0.6700	0.6700	0.6700	0.6700	0.6486	-
Feb 26, 2024	0.6700	0.6700	0.6700	0.6700	0.6486	-
Feb 23, 2024	0.6700	0.6700	0.6700	0.6700	0.6486	-
Feb 22, 2024	0.6700	0.6700	0.6700	0.6700	0.6486	-
Feb 21, 2024	0.6700	0.6700	0.6700	0.6700	0.6486	800
Feb 20, 2024	0.6900	0.6900	0.6900	0.6900	0.6679	-
Feb 16, 2024	0.6900	0.6900	0.6900	0.6900	0.6679	-
Feb 15, 2024	0.6900	0.6900	0.6900	0.6900	0.6679	-
Feb 14, 2024	0.6900	0.6900	0.6900	0.6900	0.6679	-
Feb 13, 2024	0.6900	0.6900	0.6900	0.6900	0.6679	39,600
Feb 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6292	-
Feb 9, 2024	0.6500	0.6500	0.6500	0.6500	0.6292	5,200
Feb 8, 2024	0.6430	0.6430	0.6430	0.6430	0.6224	-
Feb 7, 2024	0.6430	0.6430	0.6430	0.6430	0.6224	-
Feb 6, 2024	0.0220 Dividend
Feb 6, 2024	0.6430	0.6430	0.6430	0.6430	0.6224	-
Feb 5, 2024	0.6750	0.6750	0.6430	0.6430	0.6012	500
Feb 2, 2024	0.7130	0.7130	0.7130	0.7130	0.6666	5,100
Feb 1, 2024	0.7130	0.7130	0.7130	0.7130	0.6666	500
Jan 31, 2024	0.7040	0.7040	0.7040	0.7040	0.6582	-
Jan 30, 2024	0.6550	0.7040	0.6550	0.7040	0.6582	1,200
Jan 29, 2024	0.6430	0.6430	0.6430	0.6430	0.6012	-
Jan 26, 2024	0.6430	0.6430	0.6430	0.6430	0.6012	700
Jan 25, 2024	0.6410	0.6410	0.6410	0.6410	0.5993	-
Jan 24, 2024	0.6410	0.6410	0.6410	0.6410	0.5993	-
Jan 23, 2024	0.6410	0.6410	0.6410	0.6410	0.5993	9,400
Jan 22, 2024	0.6410	0.6410	0.6410	0.6410	0.5993	200
Jan 19, 2024	0.7090	0.7090	0.7090	0.7090	0.6629	-
Jan 18, 2024	0.6730	0.7090	0.6730	0.7090	0.6629	500
Jan 17, 2024	0.7060	0.7060	0.7060	0.7060	0.6601	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Keppel REIT (KREVF)