Keppel Philippines Holdings, Inc. (PSE:KPH)
Philippines · Delayed Price · Currency is PHP 25.85
0.00 (0.00%)
Inactive · Last trade price on Jun 18, 2025
PSE:KPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jun 17, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jun 16, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jun 13, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jun 11, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jun 10, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jun 9, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jun 5, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jun 4, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jun 3, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jun 2, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| May 30, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| May 29, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| May 28, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| May 27, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| May 26, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| May 23, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| May 22, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| May 21, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| May 20, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| May 19, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 200 |
| May 16, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.52% | 100 |
| May 15, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -3.67% | 100 |
| May 14, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| May 13, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| May 9, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| May 8, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 2.64% | 2,300 |
| May 7, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| May 6, 2025 | 26.40 | 26.55 | 26.40 | 26.55 | 26.55 | 1.34% | 200 |
| May 5, 2025 | 26.30 | 26.30 | 26.20 | 26.20 | 26.20 | - | 16,700 |
| May 2, 2025 | 26.15 | 26.20 | 26.15 | 26.20 | 26.20 | 0.19% | 1,200 |
| Apr 30, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | - |
| Apr 29, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | - |
| Apr 28, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 3.36% | 100 |
| Apr 25, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Apr 24, 2025 | 27.10 | 27.10 | 25.30 | 25.30 | 25.30 | -6.81% | 400 |
| Apr 23, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.18% | 100 |
| Apr 22, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | - |
| Apr 21, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | - |
| Apr 16, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | - |
| Apr 15, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | - |
| Apr 14, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | - |
| Apr 11, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.18% | 300 |
| Apr 10, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 5.03% | 100 |
| Apr 8, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 100 |
| Apr 7, 2025 | 25.95 | 25.95 | 25.85 | 25.85 | 25.85 | 0.19% | 50,200 |
| Apr 4, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 200 |
| Apr 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 200 |
| Apr 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 22.57% | 500 |
| Mar 31, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - | - |