Keppel Philippines Properties, Inc. (PSE:KEP)
Philippines · Delayed Price · Currency is PHP 3.010
+0.130 (4.51%)
At close: Feb 27, 2026
PSE:KEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.80 | 3.01 | 2.80 | 3.01 | 3.01 | 4.51% | 7,000 |
| Feb 26, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | 1,000 |
| Feb 25, 2026 | 3.11 | 3.11 | 2.90 | 2.90 | 2.90 | -7.35% | 24,000 |
| Feb 24, 2026 | 2.99 | 3.13 | 2.99 | 3.13 | 3.13 | 4.68% | 2,000 |
| Feb 23, 2026 | 3.27 | 3.27 | 2.88 | 2.99 | 2.99 | -8.56% | 261,000 |
| Feb 20, 2026 | 3.58 | 3.58 | 3.27 | 3.27 | 3.27 | 1.55% | 104,000 |
| Feb 19, 2026 | 3.58 | 3.60 | 3.10 | 3.22 | 3.22 | -10.56% | 311,000 |
| Feb 18, 2026 | 2.71 | 3.93 | 2.71 | 3.60 | 3.60 | 37.40% | 577,000 |
| Feb 13, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Feb 12, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Feb 11, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Feb 10, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Feb 9, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 15,000 |
| Feb 6, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 1,000 |
| Feb 5, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | - | 41,000 |
| Feb 4, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.75% | 20,000 |
| Feb 3, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 19,000 |
| Feb 2, 2026 | 2.59 | 2.59 | 2.53 | 2.55 | 2.55 | 0.79% | 27,000 |
| Jan 30, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Jan 29, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | 7,000 |
| Jan 28, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Jan 27, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | 1,000 |
| Jan 26, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Jan 23, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | 12,000 |
| Jan 22, 2026 | 2.51 | 2.53 | 2.51 | 2.53 | 2.53 | 1.20% | 31,000 |
| Jan 21, 2026 | 2.42 | 2.50 | 2.42 | 2.50 | 2.50 | -12.89% | 6,000 |
| Jan 20, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Jan 19, 2026 | 2.80 | 2.87 | 2.80 | 2.87 | 2.87 | 19.58% | 6,000 |
| 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 | - | - |