Keppel Philippines Properties, Inc. (PSE:KEP)
Philippines · Delayed Price · Currency is PHP 2.870
+0.470 (19.58%)
At close: Jan 19, 2026
PSE:KEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -11.11% | 1,000 |
| Jan 15, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jan 14, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jan 13, 2026 | 2.73 | 2.73 | 2.70 | 2.70 | 2.70 | -1.10% | 4,000 |
| Jan 12, 2026 | 2.79 | 2.79 | 2.73 | 2.73 | 2.73 | 20.80% | 5,000 |
| Jan 9, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.44% | 5,000 |
| Jan 8, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 2,000 |
| Jan 7, 2026 | 2.31 | 2.31 | 2.25 | 2.25 | 2.25 | - | 66,000 |
| Jan 6, 2026 | 2.21 | 2.25 | 2.21 | 2.25 | 2.25 | 2.27% | 5,000 |
| Jan 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,000 |
| Dec 29, 2025 | 2.47 | 2.47 | 2.20 | 2.20 | 2.20 | -10.93% | 7,000 |
| Dec 26, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Dec 23, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Dec 22, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Dec 19, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Dec 18, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | 1,000 |
| Dec 17, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Dec 16, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | - |
| Dec 15, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | 3,000 |
| Dec 12, 2025 | 2.60 | 2.60 | 2.32 | 2.47 | 2.47 | -5.00% | 5,000 |
| Dec 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Dec 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Dec 9, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Dec 5, 2025 | 2.55 | 2.60 | 2.55 | 2.60 | 2.60 | 1.96% | 3,000 |
| Dec 4, 2025 | 2.48 | 2.55 | 2.48 | 2.55 | 2.55 | 22.01% | 21,000 |
| Dec 3, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Dec 2, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Dec 1, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 19,000 |
| Nov 28, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | 1.46% | 31,000 |
| Nov 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Nov 26, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Nov 25, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 10,000 |
| Nov 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 7,000 |
| Nov 21, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| 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 | - | - |