OTC Markets OTCPK - Delayed Quote
USD
Keppel DC REIT (KPDCF)
1.6400
0.0000
(0.00%)
At close: November 5 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
1.6400
1.6400
1.6400
1.6400
1.6400
-
Nov 4, 2026
1.6400
1.6400
1.6400
1.6400
1.6400
-
Nov 3, 2026
1.6400
1.6400
1.6400
1.6400
1.6400
-
Nov 2, 2026
1.6400
1.6400
1.6400
1.6400
1.6400
-
Oct 30, 2026
1.6400
1.6400
1.6400
1.6400
1.6400
-
Oct 29, 2026
1.6400
1.6400
1.6400
1.6400
1.6400
-
Oct 28, 2026
1.6400
1.6400
1.6400
1.6400
1.6400
3,500
Oct 27, 2026
1.6000
1.6000
1.6000
1.6000
1.6000
5,500
Oct 26, 2026
1.6550
1.6550
1.6550
1.6550
1.6550
561
Oct 23, 2026
1.6900
1.6900
1.6900
1.6900
1.6900
706
Oct 22, 2026
1.6100
1.6100
1.6100
1.6100
1.6100
-
Oct 21, 2026
1.6100
1.6100
1.6100
1.6100
1.6100
-
Oct 20, 2026
1.6100
1.6100
1.6100
1.6100
1.6100
-
Oct 19, 2026
1.6100
1.6100
1.6100
1.6100
1.6100
-
Oct 16, 2026
1.6300
1.6300
1.6100
1.6100
1.6100
516
Oct 15, 2026
1.6600
1.6600
1.6600
1.6600
1.6600
-
Oct 14, 2026
1.6600
1.6600
1.6600
1.6600
1.6600
-
Oct 13, 2026
1.6600
1.6600
1.6600
1.6600
1.6600
-
Oct 12, 2026
1.6600
1.6600
1.6600
1.6600
1.6600
-
Oct 9, 2026
1.6600
1.6600
1.6600
1.6600
1.6600
-
Oct 8, 2026
1.6600
1.6600
1.6600
1.6600
1.6600
-
Oct 7, 2026
1.6600
1.6600
1.6600
1.6600
1.6600
-
Oct 6, 2026
1.6600
1.6600
1.6600
1.6600
1.6600
776
Oct 5, 2026
1.6500
1.6500
1.6500
1.6500
1.6500
510
Oct 2, 2026
1.6700
1.6750
1.6700
1.6750
1.6750
1,679
Oct 1, 2026
1.6000
1.6000
1.6000
1.6000
1.6000
220
Sep 30, 2026
1.6050
1.6050
1.6050
1.6050
1.6050
4,386
Sep 29, 2026
1.6250
1.6250
1.6250
1.6250
1.6250
465
Sep 28, 2026
1.6200
1.6200
1.6200
1.6200
1.6200
-
Sep 25, 2026
1.6200
1.6200
1.6200
1.6200
1.6200
-
Sep 24, 2026
1.6200
1.6200
1.6200
1.6200
1.6200
-
Sep 23, 2026
1.6200
1.6200
1.6200
1.6200
1.6200
305
Sep 22, 2026
1.6250
1.6250
1.6250
1.6250
1.6250
-
Sep 21, 2026
1.6250
1.6250
1.6250
1.6250
1.6250
-
Sep 18, 2026
1.6250
1.6250
1.6250
1.6250
1.6250
-
Sep 17, 2026
1.6250
1.6250
1.6250
1.6250
1.6250
-
Sep 16, 2026
1.6250
1.6250
1.6250
1.6250
1.6250
-
Sep 15, 2026
1.6250
1.6250
1.6250
1.6250
1.6250
-
Sep 14, 2026
1.6250
1.6250
1.6250
1.6250
1.6250
-
Sep 11, 2026
1.6250
1.6250
1.6250
1.6250
1.6250
-
Sep 10, 2026
1.6250
1.6250
1.6250
1.6250
1.6250
5,948
Sep 9, 2026
1.7450
1.7450
1.7450
1.7450
1.7450
-
Sep 8, 2026
0.017629629
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
1.7450
1.7450
1.7450
1.7450
1.7450
-
Sep 4, 2026
1.7450
1.7450
1.7450
1.7450
1.7224
-
Sep 3, 2026
1.7450
1.7450
1.7450
1.7450
1.7224
195
Sep 2, 2026
1.7800
1.7800
1.7800
1.7800
1.7569
16,529
Sep 1, 2026
1.7450
1.7450
1.7450
1.7450
1.7224
585
Aug 31, 2026
1.7450
1.7450
1.7450
1.7450
1.7224
295
Aug 28, 2026
1.5500
1.5500
1.5500
1.5500
1.5299
-
Aug 27, 2026
1.5500
1.5500
1.5500
1.5500
1.5299
-
Aug 26, 2026
1.5500
1.5500
1.5500
1.5500
1.5299
-
Aug 25, 2026
1.5500
1.5500
1.5500
1.5500
1.5299
-
Aug 24, 2026
1.5500
1.5500
1.5500
1.5500
1.5299
-
Aug 21, 2026
1.5500
1.5500
1.5500
1.5500
1.5299
-
Aug 20, 2026
1.5500
1.5500
1.5500
1.5500
1.5299
-
Aug 19, 2026
1.7450
1.7450
1.5500
1.5500
1.5299
3,394
Aug 18, 2026
1.7100
1.7100
1.7100
1.7100
1.6878
-
Aug 17, 2026
1.7100
1.7100
1.7100
1.7100
1.6878
-
Aug 14, 2026
1.7100
1.7100
1.7100
1.7100
1.6878
192
Aug 13, 2026
1.9500
1.9500
1.9500
1.9500
1.9247
-
Aug 12, 2026
1.9500
1.9500
1.9500
1.9500
1.9247
586
Aug 11, 2026
1.7500
1.7500
1.7500
1.7500
1.7273
1,500
Aug 10, 2026
1.7500
1.7500
1.7500
1.7500
1.7273
-
Aug 7, 2026
1.7500
1.7500
1.7500
1.7500
1.7273
-
Aug 6, 2026
1.7500
1.7500
1.7500
1.7500
1.7273
-
Aug 5, 2026
1.7500
1.7500
1.7500
1.7500
1.7273
9,031
Aug 4, 2026
1.7650
1.7650
1.7650
1.7650
1.7421
-
Aug 3, 2026
1.7650
1.7650
1.7650
1.7650
1.7421
-
Jul 31, 2026
1.7650
1.7650
1.7650
1.7650
1.7421
-
Jul 30, 2026
0.044553608
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
1.7650
1.7650
1.7650
1.7650
1.7421
121
Jul 29, 2026
1.8250
1.8250
1.8250
1.8250
1.7450
9,793
Jul 28, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
1,000
Jul 27, 2026
1.7500
1.8250
1.7500
1.8250
1.7450
1,600
Jul 24, 2026
1.8500
1.8500
1.8500
1.8500
1.7689
-
Jul 23, 2026
1.8500
1.8500
1.8500
1.8500
1.7689
117
Jul 22, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Jul 21, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Jul 20, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
100
Jul 17, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Jul 16, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Jul 15, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Jul 14, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
12,824
Jul 13, 2026
1.7000
1.7000
1.7000
1.7000
1.6254
-
Jul 10, 2026
1.7000
1.7000
1.7000
1.7000
1.6254
-
Jul 9, 2026
1.7000
1.7000
1.7000
1.7000
1.6254
-
Jul 8, 2026
1.7000
1.7000
1.7000
1.7000
1.6254
-
Jul 7, 2026
1.7000
1.7000
1.7000
1.7000
1.6254
700
Jul 6, 2026
1.7400
1.7400
1.7400
1.7400
1.6637
-
Jul 2, 2026
1.7400
1.7400
1.7400
1.7400
1.6637
-
Jul 1, 2026
1.7400
1.7400
1.7400
1.7400
1.6637
-
Jun 30, 2026
1.7400
1.7400
1.7400
1.7400
1.6637
-
Jun 29, 2026
1.7400
1.7400
1.7400
1.7400
1.6637
-
Jun 26, 2026
1.7400
1.7400
1.7400
1.7400
1.6637
-
Jun 25, 2026
1.7400
1.7400
1.7400
1.7400
1.6637
700
Jun 24, 2026
1.7500
1.7500
1.7500
1.7500
1.6732
500
Jun 23, 2026
1.7500
1.7500
1.7500
1.7500
1.6732
-
Jun 22, 2026
1.7500
1.7500
1.7500
1.7500
1.6732
100
Jun 18, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Jun 17, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Jun 16, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Jun 15, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Jun 12, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Jun 11, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Jun 10, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Jun 9, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Jun 8, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Jun 5, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Jun 4, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Jun 3, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Jun 2, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Jun 1, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
May 29, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
May 28, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
May 27, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
May 26, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
May 22, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
1,000
May 21, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
May 20, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
May 19, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
100
May 18, 2026
1.8500
1.8500
1.8500
1.8500
1.7689
1,250
May 15, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
May 14, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
May 13, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
1,250
May 12, 2026
1.8750
1.8750
1.8750
1.8750
1.7928
-
May 11, 2026
1.8750
1.8750
1.8750
1.8750
1.7928
-
May 8, 2026
1.8750
1.8750
1.8750
1.8750
1.7928
-
May 7, 2026
1.8750
1.8750
1.8750
1.8750
1.7928
-
May 6, 2026
1.8750
1.8750
1.8750
1.8750
1.7928
1,220
May 5, 2026
1.9200
1.9200
1.9200
1.9200
1.8358
-
May 4, 2026
1.9200
1.9200
1.9200
1.9200
1.8358
-
May 1, 2026
1.9200
1.9200
1.9200
1.9200
1.8358
250
Apr 30, 2026
1.9200
1.9200
1.9200
1.9200
1.8358
200
Apr 29, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Apr 28, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Apr 27, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Apr 24, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Apr 23, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Apr 22, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Apr 21, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Apr 20, 2026
2.0500
2.0500
1.8000
1.8000
1.7211
4,150
Apr 17, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
-
Apr 16, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
1,000
Apr 15, 2026
1.8011
1.8011
1.8011
1.8011
1.7221
-
Apr 14, 2026
1.8011
1.8011
1.8011
1.8011
1.7221
-
Apr 13, 2026
1.8011
1.8011
1.8011
1.8011
1.7221
1,300
Apr 10, 2026
1.8950
1.8950
1.8950
1.8950
1.8119
-
Apr 9, 2026
1.8950
1.8950
1.8950
1.8950
1.8119
-
Apr 8, 2026
1.8950
1.8950
1.8950
1.8950
1.8119
4,780
Apr 7, 2026
1.8738
1.8738
1.8738
1.8738
1.7916
200
Apr 6, 2026
1.7700
1.7700
1.7700
1.7700
1.6924
200
Apr 2, 2026
1.7700
1.7700
1.7700
1.7700
1.6924
1,100
Apr 1, 2026
1.7750
1.7750
1.7750
1.7750
1.6971
2,000
Mar 31, 2026
1.7400
1.7400
1.7400
1.7400
1.6637
520
Mar 30, 2026
1.5750
1.5750
1.5750
1.5750
1.5059
-
Mar 27, 2026
1.5750
1.5750
1.5750
1.5750
1.5059
130
Mar 26, 2026
1.7500
1.7500
1.7500
1.7500
1.6732
-
Mar 25, 2026
1.7500
1.7500
1.7500
1.7500
1.6732
700
Mar 24, 2026
1.9500
1.9500
1.9500
1.9500
1.8645
-
Mar 23, 2026
1.9500
1.9500
1.9500
1.9500
1.8645
-
Mar 20, 2026
1.9500
1.9500
1.9500
1.9500
1.8645
-
Mar 19, 2026
1.9500
1.9500
1.9500
1.9500
1.8645
-
Mar 18, 2026
1.9500
1.9500
1.9500
1.9500
1.8645
-
Mar 17, 2026
1.9500
1.9500
1.9500
1.9500
1.8645
-
Mar 16, 2026
1.9500
1.9500
1.9500
1.9500
1.8645
-
Mar 13, 2026
1.9500
1.9500
1.9500
1.9500
1.8645
-
Mar 12, 2026
1.9500
1.9500
1.9500
1.9500
1.8645
-
Mar 11, 2026
1.9500
1.9500
1.9500
1.9500
1.8645
-
Mar 10, 2026
1.9500
1.9500
1.9500
1.9500
1.8645
280
Mar 9, 2026
1.9500
1.9500
1.9500
1.9500
1.8645
-
Mar 6, 2026
1.8200
1.9500
1.8200
1.9500
1.8645
250
Mar 5, 2026
2.1550
2.1550
2.1550
2.1550
2.0605
-
Mar 4, 2026
2.1550
2.1550
2.1550
2.1550
2.0605
400
Mar 3, 2026
2.2000
2.2000
2.2000
2.2000
2.1035
-
Mar 2, 2026
2.2000
2.2000
2.2000
2.2000
2.1035
-
Feb 27, 2026
2.2000
2.2000
2.2000
2.2000
2.1035
-
Feb 26, 2026
2.2000
2.2000
2.2000
2.2000
2.1035
1,556
Feb 25, 2026
1.8000
1.8000
1.8000
1.8000
1.7211
3,500
Feb 24, 2026
1.7700
1.7700
1.7700
1.7700
1.6924
-
Feb 23, 2026
1.7700
1.7700
1.7700
1.7700
1.6924
-
Feb 20, 2026
1.7700
1.7700
1.7700
1.7700
1.6924
1,800
Feb 19, 2026
1.7550
1.7550
1.7550
1.7550
1.6780
-
Feb 18, 2026
1.7550
1.7550
1.7550
1.7550
1.6780
173
Feb 17, 2026
1.7225
1.7225
1.7225
1.7225
1.6469
-
Feb 13, 2026
1.7225
1.7225
1.7225
1.7225
1.6469
-
Feb 12, 2026
1.7225
1.7225
1.7225
1.7225
1.6469
-
Feb 11, 2026
1.7225
1.7225
1.7225
1.7225
1.6469
-
Feb 10, 2026
1.7225
1.7225
1.7225
1.7225
1.6469
-
Feb 9, 2026
1.7225
1.7225
1.7225
1.7225
1.6469
-
Feb 6, 2026
0.04092008
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
1.7225
1.7225
1.7225
1.7225
1.6469
-
Feb 5, 2026
1.7225
1.7225
1.7225
1.7225
1.5968
-
Feb 4, 2026
1.7225
1.7225
1.7225
1.7225
1.5968
-
Feb 3, 2026
1.7225
1.7225
1.7225
1.7225
1.5968
500
Feb 2, 2026
1.6750
1.6750
1.6750
1.6750
1.5527
-
Jan 30, 2026
1.6750
1.6750
1.6750
1.6750
1.5527
9,996
Jan 29, 2026
1.6550
1.6550
1.6550
1.6550
1.5342
-
Jan 28, 2026
1.6550
1.6550
1.6550
1.6550
1.5342
-
Jan 27, 2026
1.6550
1.6550
1.6550
1.6550
1.5342
100
Jan 26, 2026
1.6450
1.6450
1.6450
1.6450
1.5249
-
Jan 23, 2026
1.6450
1.6450
1.6450
1.6450
1.5249
200
Jan 22, 2026
1.7000
1.7000
1.7000
1.7000
1.5759
-
Jan 21, 2026
1.7000
1.7000
1.7000
1.7000
1.5759
100
Jan 20, 2026
1.6200
1.6200
1.6200
1.6200
1.5018
400
Jan 16, 2026
1.7200
1.7200
1.7200
1.7200
1.5945
1,616
Jan 15, 2026
1.6700
1.6700
1.6700
1.6700
1.5481
-
Jan 14, 2026
1.6700
1.6700
1.6700
1.6700
1.5481
-
Jan 13, 2026
1.6700
1.6700
1.6700
1.6700
1.5481
-
Jan 12, 2026
1.6700
1.6700
1.6700
1.6700
1.5481
-
Jan 9, 2026
1.6700
1.6700
1.6700
1.6700
1.5481
-
Jan 8, 2026
1.6700
1.6700
1.6700
1.6700
1.5481
-
Jan 7, 2026
1.6700
1.6700
1.6700
1.6700
1.5481
-
Jan 6, 2026
1.6700
1.6700
1.6700
1.6700
1.5481
-
Jan 5, 2026
1.6700
1.6700
1.6700
1.6700
1.5481
2,900
Jan 2, 2026
1.6550
1.6550
1.6550
1.6550
1.5342
-
Dec 31, 2025
1.6550
1.6550
1.6550
1.6550
1.5342
351
Dec 30, 2025
1.7500
1.7500
1.7500
1.7500
1.6223
-
Dec 29, 2025
1.7500
1.7500
1.7500
1.7500
1.6223
6,000
Dec 26, 2025
1.7700
1.7700
1.7700
1.7700
1.6408
-
Dec 24, 2025
1.7700
1.7700
1.7700
1.7700
1.6408
-
Dec 23, 2025
1.7700
1.7700
1.7700
1.7700
1.6408
-
Dec 22, 2025
1.7700
1.7700
1.7700
1.7700
1.6408
-
Dec 19, 2025
1.7700
1.7700
1.7700
1.7700
1.6408
-
Dec 18, 2025
1.7700
1.7700
1.7700
1.7700
1.6408
-
Dec 17, 2025
1.7700
1.7700
1.7700
1.7700
1.6408
-
Dec 16, 2025
1.7700
1.7700
1.7700
1.7700
1.6408
200
Dec 15, 2025
1.7700
1.7700
1.7700
1.7700
1.6408
-
Dec 12, 2025
1.7700
1.7700
1.7700
1.7700
1.6408
-
Dec 11, 2025
1.7700
1.7700
1.7700
1.7700
1.6408
-
Dec 10, 2025
1.7700
1.7700
1.7700
1.7700
1.6408
1,000
Dec 9, 2025
1.7750
1.7750
1.7750
1.7750
1.6454
-
Dec 8, 2025
1.7750
1.7750
1.7750
1.7750
1.6454
-
Dec 5, 2025
1.7750
1.7750
1.7750
1.7750
1.6454
-
Dec 4, 2025
1.7750
1.7750
1.7750
1.7750
1.6454
-
Dec 3, 2025
1.7750
1.7750
1.7750
1.7750
1.6454
-
Dec 2, 2025
1.7750
1.7750
1.7750
1.7750
1.6454
1,688
Dec 1, 2025
1.5100
1.5100
1.5100
1.5100
1.3998
-
Nov 28, 2025
1.5100
1.5100
1.5100
1.5100
1.3998
-
Nov 26, 2025
1.5100
1.5100
1.5100
1.5100
1.3998
100
Nov 25, 2025
1.8850
1.8900
1.8850
1.8900
1.7520
1,150
Nov 24, 2025
1.9000
1.9000
1.9000
1.9000
1.7613
-
Nov 21, 2025
1.9000
1.9000
1.9000
1.9000
1.7613
-
Nov 20, 2025
1.9000
1.9000
1.9000
1.9000
1.7613
-
Nov 19, 2025
1.9000
1.9000
1.9000
1.9000
1.7613
-
Nov 18, 2025
1.9000
1.9000
1.9000
1.9000
1.7613
-
Nov 17, 2025
1.9600
1.9600
1.8300
1.9000
1.7613
29,920
Nov 14, 2025
1.9550
1.9550
1.9550
1.9550
1.8123
1,911
Nov 13, 2025
1.8350
1.8350
1.8350
1.8350
1.7011
-
Nov 12, 2025
1.8350
1.8350
1.8350
1.8350
1.7011
-
Nov 11, 2025
1.8350
1.8350
1.8350
1.8350
1.7011
-
Nov 10, 2025
1.8350
1.8350
1.8350
1.8350
1.7011
-
Nov 7, 2025
1.8350
1.8350
1.8350
1.8350
1.7011
604
