Keppel Philippines Properties, Inc. (PSE:KEP)
Philippines · Delayed Price · Currency is PHP 2.430
+0.010 (0.41%)
At close: Oct 9, 2025
PSE:KEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1,000 |
| Sep 9, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 5.47% | 3,000 |
| Sep 8, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 2,000 |
| Sep 5, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 2,000 |
| Sep 4, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Sep 3, 2025 | 2.55 | 2.56 | 2.55 | 2.56 | 2.56 | 0.39% | 5,000 |
| Sep 2, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 4,000 |
| Sep 1, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 10,000 |
| Aug 29, 2025 | 2.55 | 2.58 | 2.54 | 2.55 | 2.55 | -0.78% | 20,000 |
| Aug 28, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Aug 27, 2025 | 2.57 | 2.60 | 2.57 | 2.57 | 2.57 | -1.15% | 15,000 |
| Aug 26, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 7,000 |
| Aug 22, 2025 | 2.55 | 2.60 | 2.55 | 2.60 | 2.60 | -4.06% | 9,000 |
| Aug 20, 2025 | 2.77 | 2.77 | 2.71 | 2.71 | 2.71 | 4.23% | 4,000 |
| Aug 19, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 3.17% | 1,000 |
| Aug 18, 2025 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | -3.08% | 29,000 |
| Aug 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 14, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 9,000 |
| Aug 13, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | -0.38% | 20,000 |
| Aug 12, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.38% | 5,000 |
| Aug 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.38% | 1,000 |
| Aug 8, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Aug 7, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Aug 6, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.38% | 20,000 |
| Aug 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 50,000 |
| Aug 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 3,000 |
| Aug 1, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 3,000 |
| Jul 31, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | -0.38% | 36,000 |