Other OTC - Delayed Quote USD

Keppel REIT (KREVF)

0.5792 0.0000 (0.00%)
At close: April 19 at 9:30 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 0.5790 0.5790 0.5790 0.5790 0.5790 -
Apr 19, 2024 0.5790 0.5790 0.5790 0.5790 0.5790 100
Apr 18, 2024 0.6230 0.6230 0.6230 0.6230 0.6230 -
Apr 17, 2024 0.6230 0.6230 0.6230 0.6230 0.6230 -
Apr 16, 2024 0.6230 0.6230 0.6230 0.6230 0.6230 -
Apr 15, 2024 0.6230 0.6230 0.6230 0.6230 0.6230 100
Apr 12, 2024 0.6230 0.6230 0.6230 0.6230 0.6230 -
Apr 11, 2024 0.6230 0.6230 0.6230 0.6230 0.6230 -
Apr 10, 2024 0.6230 0.6230 0.6230 0.6230 0.6230 -
Apr 9, 2024 0.6230 0.6230 0.6230 0.6230 0.6230 -
Apr 8, 2024 0.6450 0.6610 0.6230 0.6230 0.6230 1,700
Apr 5, 2024 0.6330 0.6330 0.6330 0.6330 0.6330 -
Apr 4, 2024 0.6530 0.6530 0.6330 0.6330 0.6330 1,000
Apr 3, 2024 0.5990 0.5990 0.5990 0.5990 0.5990 -
Apr 2, 2024 0.5990 0.5990 0.5990 0.5990 0.5990 -
Apr 1, 2024 0.5990 0.5990 0.5990 0.5990 0.5990 -
Mar 28, 2024 0.5990 0.5990 0.5990 0.5990 0.5990 -
Mar 27, 2024 0.5990 0.5990 0.5990 0.5990 0.5990 -
Mar 26, 2024 0.5990 0.5990 0.5990 0.5990 0.5990 -
Mar 25, 2024 0.5990 0.5990 0.5990 0.5990 0.5990 26,800
Mar 22, 2024 0.5990 0.5990 0.5990 0.5990 0.5990 -
Mar 21, 2024 0.5990 0.5990 0.5990 0.5990 0.5990 13,800
Mar 20, 2024 0.5990 0.5990 0.5990 0.5990 0.5990 -
Mar 19, 2024 0.5990 0.5990 0.5990 0.5990 0.5990 6,500
Mar 18, 2024 0.6510 0.6510 0.6510 0.6510 0.6510 -
Mar 15, 2024 0.6510 0.6510 0.6510 0.6510 0.6510 -
Mar 14, 2024 0.6510 0.6510 0.6510 0.6510 0.6510 -
Mar 13, 2024 0.6510 0.6510 0.6510 0.6510 0.6510 -
Mar 12, 2024 0.6510 0.6510 0.6510 0.6510 0.6510 -
Mar 11, 2024 0.6820 0.6820 0.6510 0.6510 0.6510 300
Mar 8, 2024 0.6620 0.6620 0.6620 0.6620 0.6620 -
Mar 7, 2024 0.6620 0.6620 0.6620 0.6620 0.6620 -
Mar 6, 2024 0.6620 0.6620 0.6620 0.6620 0.6620 -
Mar 5, 2024 0.6620 0.6620 0.6620 0.6620 0.6620 -
Mar 4, 2024 0.6620 0.6620 0.6620 0.6620 0.6620 1,000
Mar 1, 2024 0.6420 0.6420 0.6420 0.6420 0.6420 1,300
Feb 29, 2024 0.6410 0.6410 0.6410 0.6410 0.6410 -
Feb 28, 2024 0.6410 0.6410 0.6410 0.6410 0.6410 1,000
Feb 27, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Feb 26, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Feb 23, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Feb 22, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Feb 21, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 800
Feb 20, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Feb 16, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Feb 15, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Feb 14, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Feb 13, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 39,600
Feb 12, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Feb 9, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 5,200
Feb 8, 2024 0.6430 0.6430 0.6430 0.6430 0.6430 -
Feb 7, 2024 0.6430 0.6430 0.6430 0.6430 0.6430 -
Feb 6, 2024 0.0220 Dividend
Feb 6, 2024 0.6430 0.6430 0.6430 0.6430 0.6430 -
Feb 5, 2024 0.6750 0.6750 0.6430 0.6430 0.6210 500
Feb 2, 2024 0.7130 0.7130 0.7130 0.7130 0.6886 5,100
Feb 1, 2024 0.7130 0.7130 0.7130 0.7130 0.6886 500
Jan 31, 2024 0.7040 0.7040 0.7040 0.7040 0.6799 -
Jan 30, 2024 0.6550 0.7040 0.6550 0.7040 0.6799 1,200
Jan 29, 2024 0.6430 0.6430 0.6430 0.6430 0.6210 -
Jan 26, 2024 0.6430 0.6430 0.6430 0.6430 0.6210 700
Jan 25, 2024 0.6410 0.6410 0.6410 0.6410 0.6191 -
Jan 24, 2024 0.6410 0.6410 0.6410 0.6410 0.6191 -
Jan 23, 2024 0.6410 0.6410 0.6410 0.6410 0.6191 9,400
Jan 22, 2024 0.6410 0.6410 0.6410 0.6410 0.6191 200
Jan 19, 2024 0.7090 0.7090 0.7090 0.7090 0.6847 -
Jan 18, 2024 0.6730 0.7090 0.6730 0.7090 0.6847 500
Jan 17, 2024 0.7060 0.7060 0.7060 0.7060 0.6818 -
Jan 16, 2024 0.7060 0.7060 0.7060 0.7060 0.6818 -
Jan 12, 2024 0.7060 0.7060 0.7060 0.7060 0.6818 -
Jan 11, 2024 0.7060 0.7060 0.7060 0.7060 0.6818 -
Jan 10, 2024 0.7060 0.7350 0.7060 0.7060 0.6818 2,200
Jan 9, 2024 0.6580 0.6580 0.6580 0.6580 0.6355 -
Jan 8, 2024 0.6580 0.6580 0.6580 0.6580 0.6355 -
Jan 5, 2024 0.6580 0.6580 0.6580 0.6580 0.6355 52,600
Jan 4, 2024 0.6580 0.6580 0.6580 0.6580 0.6355 3,100
Jan 3, 2024 0.7030 0.7030 0.6750 0.6750 0.6519 527,700
Jan 2, 2024 0.7270 0.7270 0.7090 0.7090 0.6847 2,700
Dec 29, 2023 0.7400 0.7400 0.7400 0.7400 0.7147 500
Dec 28, 2023 0.6920 0.6920 0.6920 0.6920 0.6683 -
Dec 27, 2023 0.6920 0.6920 0.6920 0.6920 0.6683 -
Dec 26, 2023 0.7240 0.7240 0.6920 0.6920 0.6683 5,000
Dec 22, 2023 0.6650 0.6650 0.6650 0.6650 0.6422 -
Dec 21, 2023 0.6650 0.6650 0.6650 0.6650 0.6422 100
Dec 20, 2023 0.6730 0.6730 0.6730 0.6730 0.6500 -
Dec 19, 2023 0.6730 0.6730 0.6730 0.6730 0.6500 -
Dec 18, 2023 0.6730 0.6730 0.6730 0.6730 0.6500 2,000
Dec 15, 2023 0.7350 0.7350 0.7130 0.7350 0.7099 1,500
Dec 14, 2023 0.6650 0.6650 0.6650 0.6650 0.6422 -
Dec 13, 2023 0.6650 0.6650 0.6650 0.6650 0.6422 -
Dec 12, 2023 0.6650 0.6650 0.6650 0.6650 0.6422 300
Dec 11, 2023 0.6330 0.6330 0.6330 0.6330 0.6113 -
Dec 8, 2023 0.6330 0.6330 0.6330 0.6330 0.6113 -
Dec 7, 2023 0.6330 0.6330 0.6330 0.6330 0.6113 200
Dec 6, 2023 0.6530 0.6530 0.6530 0.6530 0.6307 -
Dec 5, 2023 0.6530 0.6530 0.6530 0.6530 0.6307 -
Dec 4, 2023 0.6530 0.6530 0.6530 0.6530 0.6307 300
Dec 1, 2023 0.6170 0.6170 0.6170 0.6170 0.5959 -
Nov 30, 2023 0.6170 0.6170 0.6170 0.6170 0.5959 1,500
Nov 29, 2023 0.6170 0.6170 0.6170 0.6170 0.5959 -
Nov 28, 2023 0.6170 0.6170 0.6170 0.6170 0.5959 528,800
Nov 27, 2023 0.6170 0.6170 0.6170 0.6170 0.5959 -
Nov 24, 2023 0.6170 0.6170 0.6170 0.6170 0.5959 -
Nov 22, 2023 0.6170 0.6170 0.6170 0.6170 0.5959 -
Nov 21, 2023 0.6170 0.6170 0.6170 0.6170 0.5959 -
Nov 20, 2023 0.6170 0.6170 0.6170 0.6170 0.5959 -
Nov 17, 2023 0.6170 0.6170 0.6170 0.6170 0.5959 -
Nov 16, 2023 0.6170 0.6170 0.6170 0.6170 0.5959 -
Nov 15, 2023 0.6170 0.6170 0.6170 0.6170 0.5959 -
Nov 14, 2023 0.6170 0.6170 0.6170 0.6170 0.5959 41,500
Nov 13, 2023 0.5990 0.5990 0.5990 0.5990 0.5785 28,800
Nov 10, 2023 0.5940 0.5940 0.5540 0.5540 0.5350 4,000
Nov 9, 2023 0.5930 0.5930 0.5930 0.5930 0.5727 200
Nov 8, 2023 0.6050 0.6050 0.6050 0.6050 0.5843 -
Nov 7, 2023 0.6050 0.6050 0.6050 0.6050 0.5843 300
Nov 6, 2023 0.6170 0.6170 0.6170 0.6170 0.5959 68,600
Nov 3, 2023 0.5990 0.5990 0.5990 0.5990 0.5785 -
Nov 2, 2023 0.5990 0.5990 0.5990 0.5990 0.5785 -
Nov 1, 2023 0.5990 0.5990 0.5990 0.5990 0.5785 -
Oct 31, 2023 0.5990 0.5990 0.5990 0.5990 0.5785 100
Oct 30, 2023 0.5980 0.5980 0.5980 0.5980 0.5775 -
Oct 27, 2023 0.5980 0.5980 0.5980 0.5980 0.5775 1,000
Oct 26, 2023 0.5740 0.5740 0.5740 0.5740 0.5544 -
Oct 25, 2023 0.5740 0.5740 0.5740 0.5740 0.5544 -
Oct 24, 2023 0.5740 0.5740 0.5740 0.5740 0.5544 -
Oct 23, 2023 0.5740 0.5740 0.5740 0.5740 0.5544 -
Oct 20, 2023 0.5740 0.5740 0.5740 0.5740 0.5544 -
Oct 19, 2023 0.5740 0.5740 0.5740 0.5740 0.5544 -
Oct 18, 2023 0.5740 0.5740 0.5740 0.5740 0.5544 -
Oct 17, 2023 0.5740 0.5740 0.5740 0.5740 0.5544 -
Oct 16, 2023 0.5740 0.5740 0.5740 0.5740 0.5544 -
Oct 13, 2023 0.5740 0.5740 0.5740 0.5740 0.5544 -
Oct 12, 2023 0.5740 0.5740 0.5740 0.5740 0.5544 -
Oct 11, 2023 0.6050 0.6050 0.5740 0.5740 0.5544 600
Oct 10, 2023 0.5990 0.5990 0.5990 0.5990 0.5785 -
Oct 9, 2023 0.5990 0.5990 0.5990 0.5990 0.5785 -
Oct 6, 2023 0.5990 0.5990 0.5990 0.5990 0.5785 -
Oct 5, 2023 0.5990 0.5990 0.5990 0.5990 0.5785 -
Oct 4, 2023 0.5990 0.5990 0.5990 0.5990 0.5785 -
Oct 3, 2023 0.5990 0.5990 0.5990 0.5990 0.5785 3,000
Oct 2, 2023 0.6640 0.6640 0.6640 0.6640 0.6413 -
Sep 29, 2023 0.6640 0.6640 0.6640 0.6640 0.6413 -
Sep 28, 2023 0.6640 0.6640 0.6640 0.6640 0.6413 -
Sep 27, 2023 0.6640 0.6640 0.6640 0.6640 0.6413 -
Sep 26, 2023 0.6640 0.6640 0.6640 0.6640 0.6413 -
Sep 25, 2023 0.6640 0.6640 0.6640 0.6640 0.6413 1,000
Sep 22, 2023 0.6700 0.6700 0.6700 0.6700 0.6471 100
Sep 21, 2023 0.6700 0.6700 0.6700 0.6700 0.6471 -
Sep 20, 2023 0.6700 0.6700 0.6700 0.6700 0.6471 800
Sep 19, 2023 0.6400 0.6690 0.6400 0.6690 0.6461 1,500
Sep 18, 2023 0.6690 0.6690 0.6690 0.6690 0.6461 -
Sep 15, 2023 0.6690 0.6690 0.6690 0.6690 0.6461 3,000
Sep 14, 2023 0.6650 0.6650 0.6650 0.6650 0.6422 -
Sep 13, 2023 0.6650 0.6650 0.6650 0.6650 0.6422 57,000
Sep 12, 2023 0.6650 0.6650 0.6650 0.6650 0.6422 -
Sep 11, 2023 0.6650 0.6650 0.6650 0.6650 0.6422 -
Sep 8, 2023 0.6650 0.6650 0.6650 0.6650 0.6422 100
Sep 7, 2023 0.6430 0.6430 0.6430 0.6430 0.6210 32,800
Sep 6, 2023 0.6030 0.6030 0.6030 0.6030 0.5824 -
Sep 5, 2023 0.6030 0.6030 0.6030 0.6030 0.5824 -
Sep 1, 2023 0.6430 0.6430 0.6030 0.6030 0.5824 300
Aug 31, 2023 0.6470 0.6470 0.6470 0.6470 0.6249 -
Aug 30, 2023 0.6470 0.6470 0.6470 0.6470 0.6249 -
Aug 29, 2023 0.6470 0.6470 0.6470 0.6470 0.6249 -
Aug 28, 2023 0.6470 0.6470 0.6470 0.6470 0.6249 -
Aug 25, 2023 0.6470 0.6470 0.6470 0.6470 0.6249 -
Aug 24, 2023 0.6470 0.6470 0.6470 0.6470 0.6249 -
Aug 23, 2023 0.6470 0.6470 0.6470 0.6470 0.6249 -
Aug 22, 2023 0.6470 0.6470 0.6470 0.6470 0.6249 -
Aug 21, 2023 0.6470 0.6470 0.6470 0.6470 0.6249 -
Aug 18, 2023 0.6470 0.6470 0.6470 0.6470 0.6249 10,400
Aug 17, 2023 0.6470 0.6470 0.6470 0.6470 0.6249 -
Aug 16, 2023 0.6470 0.6470 0.6470 0.6470 0.6249 99,500
Aug 15, 2023 0.6540 0.6540 0.6540 0.6540 0.6316 -
Aug 14, 2023 0.6540 0.6540 0.6540 0.6540 0.6316 -
Aug 11, 2023 0.6540 0.6540 0.6540 0.6540 0.6316 -
Aug 10, 2023 0.6540 0.6540 0.6540 0.6540 0.6316 -
Aug 9, 2023 0.6540 0.6540 0.6540 0.6540 0.6316 -
Aug 8, 2023 0.6540 0.6540 0.6540 0.6540 0.6316 1,000
Aug 7, 2023 0.7010 0.7010 0.7010 0.7010 0.6770 -
Aug 4, 2023 0.7010 0.7010 0.7010 0.7010 0.6770 500
Aug 3, 2023 0.7000 0.7000 0.7000 0.7000 0.6760 -
Aug 2, 2023 0.7000 0.7000 0.7000 0.7000 0.6760 -
Aug 1, 2023 0.0220 Dividend
Aug 1, 2023 0.7000 0.7000 0.6850 0.7000 0.6760 1,000
Jul 31, 2023 0.7000 0.7000 0.7000 0.7000 0.6548 -
Jul 28, 2023 0.7000 0.7000 0.7000 0.7000 0.6548 2,000
Jul 27, 2023 0.6900 0.6900 0.6900 0.6900 0.6454 -
Jul 26, 2023 0.6900 0.6900 0.6900 0.6900 0.6454 -
Jul 25, 2023 0.6900 0.7210 0.6900 0.6900 0.6454 1,700
Jul 24, 2023 0.6750 0.6750 0.6750 0.6750 0.6314 -
Jul 21, 2023 0.6750 0.6750 0.6750 0.6750 0.6314 -
Jul 20, 2023 0.6750 0.6750 0.6750 0.6750 0.6314 -
Jul 19, 2023 0.6750 0.6750 0.6750 0.6750 0.6314 -
Jul 18, 2023 0.6750 0.6750 0.6750 0.6750 0.6314 2,500
Jul 17, 2023 0.6750 0.6750 0.6750 0.6750 0.6314 -
Jul 14, 2023 0.6750 0.6750 0.6750 0.6750 0.6314 -
Jul 13, 2023 0.6750 0.6750 0.6750 0.6750 0.6314 -
Jul 12, 2023 0.6750 0.6750 0.6750 0.6750 0.6314 -
Jul 11, 2023 0.6750 0.6750 0.6750 0.6750 0.6314 -
Jul 10, 2023 0.6750 0.6750 0.6750 0.6750 0.6314 -
Jul 7, 2023 0.6750 0.6750 0.6750 0.6750 0.6314 -
Jul 6, 2023 0.6750 0.6750 0.6750 0.6750 0.6314 -
Jul 5, 2023 0.6750 0.6750 0.6750 0.6750 0.6314 -
Jul 3, 2023 0.6750 0.6750 0.6750 0.6750 0.6314 -
Jun 30, 2023 0.6750 0.6750 0.6750 0.6750 0.6314 500
Jun 29, 2023 0.6780 0.6780 0.6780 0.6780 0.6342 -
Jun 28, 2023 0.6780 0.6780 0.6780 0.6780 0.6342 1,500
Jun 27, 2023 0.6780 0.6780 0.6780 0.6780 0.6342 -
Jun 26, 2023 0.6780 0.6780 0.6780 0.6780 0.6342 -
Jun 23, 2023 0.6780 0.6780 0.6780 0.6780 0.6342 -
Jun 22, 2023 0.6780 0.6780 0.6780 0.6780 0.6342 -
Jun 21, 2023 0.6780 0.6780 0.6780 0.6780 0.6342 -
Jun 20, 2023 0.6780 0.6780 0.6780 0.6780 0.6342 -
Jun 16, 2023 0.6780 0.6780 0.6780 0.6780 0.6342 -
Jun 15, 2023 0.6780 0.6780 0.6780 0.6780 0.6342 -
Jun 14, 2023 0.6780 0.6780 0.6780 0.6780 0.6342 -
Jun 13, 2023 0.6780 0.6780 0.6780 0.6780 0.6342 -
Jun 12, 2023 0.6780 0.6780 0.6780 0.6780 0.6342 -
Jun 9, 2023 0.6780 0.6780 0.6780 0.6780 0.6342 1,000
Jun 8, 2023 0.6190 0.6190 0.6190 0.6190 0.5790 100
Jun 7, 2023 0.6190 0.6190 0.6190 0.6190 0.5790 -
Jun 6, 2023 0.6190 0.6190 0.6190 0.6190 0.5790 -
Jun 5, 2023 0.6190 0.6190 0.6190 0.6190 0.5790 -
Jun 2, 2023 0.6190 0.6190 0.6190 0.6190 0.5790 -
Jun 1, 2023 0.6190 0.6190 0.6190 0.6190 0.5790 7,900
May 31, 2023 0.6190 0.6190 0.6190 0.6190 0.5790 -
May 30, 2023 0.6190 0.6190 0.6190 0.6190 0.5790 -
May 26, 2023 0.6190 0.6190 0.6190 0.6190 0.5790 -
May 25, 2023 0.6190 0.6190 0.6190 0.6190 0.5790 -
May 24, 2023 0.6190 0.6190 0.6190 0.6190 0.5790 -
May 23, 2023 0.6190 0.6190 0.6190 0.6190 0.5790 -
May 22, 2023 0.6190 0.6190 0.6190 0.6190 0.5790 -
May 19, 2023 0.6190 0.6190 0.6190 0.6190 0.5790 100
May 18, 2023 0.6190 0.6190 0.6190 0.6190 0.5790 -
May 17, 2023 0.6190 0.6190 0.6190 0.6190 0.5790 -
May 16, 2023 0.6190 0.6190 0.6190 0.6190 0.5790 -
May 15, 2023 0.6190 0.6190 0.6190 0.6190 0.5790 -
May 12, 2023 0.6190 0.6190 0.6190 0.6190 0.5790 -
May 11, 2023 0.6190 0.6190 0.6190 0.6190 0.5790 -
May 10, 2023 0.6580 0.6580 0.6190 0.6190 0.5790 300
May 9, 2023 0.6620 0.6620 0.6620 0.6620 0.6193 -
May 8, 2023 0.6620 0.6620 0.6620 0.6620 0.6193 -
May 5, 2023 0.6620 0.6620 0.6620 0.6620 0.6193 -
May 4, 2023 0.6620 0.6620 0.6620 0.6620 0.6193 -
May 3, 2023 0.6620 0.6620 0.6620 0.6620 0.6193 -
May 2, 2023 0.6620 0.6620 0.6620 0.6620 0.6193 -
May 1, 2023 0.6620 0.6620 0.6620 0.6620 0.6193 -
Apr 28, 2023 0.6620 0.6620 0.6620 0.6620 0.6193 -
Apr 27, 2023 0.6620 0.6620 0.6620 0.6620 0.6193 -
Apr 26, 2023 0.6620 0.6620 0.6620 0.6620 0.6193 -
Apr 25, 2023 0.6620 0.6620 0.6620 0.6620 0.6193 -
Apr 24, 2023 0.6620 0.6620 0.6620 0.6620 0.6193 -