Keppel Philippines Properties, Inc. (PSE:KEP)
Philippines · Delayed Price · Currency is PHP 2.060
0.00 (0.00%)
At close: Nov 19, 2025
PSE:KEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Nov 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Nov 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Nov 17, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Nov 14, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 0.49% | 4,000 |
| Nov 13, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Nov 12, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.99% | 1,000 |
| Nov 11, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -3.33% | 15,000 |
| Nov 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Nov 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Nov 6, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | - | 6,000 |
| Nov 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 2,000 |
| Nov 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 27, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 5,000 |
| Oct 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 23, 2025 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | - | 3,000 |
| Oct 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 21, 2025 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | -4.35% | 66,000 |
| Oct 20, 2025 | 1.82 | 2.30 | 1.82 | 2.30 | 2.30 | -4.17% | 13,000 |
| Oct 17, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.04% | 3,000 |
| Oct 16, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 1,000 |
| Oct 15, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 1,000 |
| Oct 14, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 2,000 |
| Oct 13, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 1.24% | 1,000 |
| Oct 10, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | -0.41% | 16,000 |
| Oct 9, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.41% | 8,000 |
| Oct 8, 2025 | 2.43 | 2.43 | 2.42 | 2.42 | 2.42 | -0.82% | 15,000 |
| Oct 7, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.41% | 10,000 |
| Oct 6, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Oct 3, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Oct 2, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Oct 1, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -2.80% | 3,000 |
| Sep 30, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 6,000 |
| Sep 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 3,000 |
| Sep 23, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46% | 3,000 |
| Sep 22, 2025 | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | -0.41% | 145,000 |
| Sep 19, 2025 | 2.50 | 2.50 | 2.45 | 2.45 | 2.45 | - | 21,000 |
| Sep 18, 2025 | 2.50 | 2.50 | 2.44 | 2.45 | 2.45 | -2.00% | 106,000 |
| Sep 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 3,000 |
| Sep 12, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 3,000 |
| Sep 11, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 2,000 |