Keppel Philippines Properties, Inc. (PSE:KEP)
Philippines · Delayed Price · Currency is PHP 2.700
0.00 (0.00%)
At close: Mar 24, 2026
PSE:KEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 2.70 | 2.81 | 2.63 | 2.70 | 2.70 | - | 140,000 |
| Mar 23, 2026 | 2.70 | 2.70 | 2.63 | 2.70 | 2.70 | -3.57% | 39,000 |
| Mar 19, 2026 | 2.72 | 2.90 | 2.70 | 2.80 | 2.80 | -3.11% | 66,000 |
| Mar 18, 2026 | 2.70 | 2.89 | 2.70 | 2.89 | 2.89 | -0.34% | 18,000 |
| Mar 17, 2026 | 2.76 | 2.90 | 2.76 | 2.90 | 2.90 | -1.36% | 16,000 |
| Mar 16, 2026 | 2.74 | 2.94 | 2.74 | 2.94 | 2.94 | 1.38% | 2,000 |
| Mar 13, 2026 | 2.78 | 2.90 | 2.78 | 2.90 | 2.90 | - | 2,000 |
| Mar 12, 2026 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | 1.75% | 16,000 |
| Mar 11, 2026 | 2.63 | 2.85 | 2.63 | 2.85 | 2.85 | -4.36% | 9,000 |
| Mar 10, 2026 | 2.79 | 3.12 | 2.79 | 2.98 | 2.98 | 11.61% | 10,000 |
| Mar 9, 2026 | 2.70 | 2.78 | 2.60 | 2.67 | 2.67 | -4.64% | 143,000 |
| Mar 6, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -4.44% | 147,000 |
| Mar 5, 2026 | 2.82 | 2.93 | 2.82 | 2.93 | 2.93 | -1.35% | 107,000 |
| Mar 4, 2026 | 3.00 | 3.44 | 2.83 | 2.97 | 2.97 | -4.50% | 260,000 |
| Mar 3, 2026 | 2.94 | 3.87 | 2.94 | 3.11 | 3.11 | 5.42% | 169,000 |
| Mar 2, 2026 | 3.00 | 3.00 | 2.60 | 2.95 | 2.95 | -1.99% | 61,000 |
| 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 |