Kepwealth Property Phils., Inc. (PSE:KPPI)
Philippines · Delayed Price · Currency is PHP 1.370
-0.010 (-0.72%)
At close: Mar 19, 2026
Kepwealth Property Phils. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 1,000 |
| Mar 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 3,000 |
| Mar 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Mar 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -6.16% | 6,000 |
| Mar 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 5, 2026 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | 0.69% | 32,000 |
| Mar 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Mar 3, 2026 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 7.41% | 2,000 |
| Mar 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 14,000 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -8.78% | 3,000 |
| Feb 26, 2026 | 1.31 | 1.49 | 1.25 | 1.48 | 1.48 | 9.63% | 232,000 |
| Feb 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,000 |
| Feb 18, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 13,000 |
| Feb 16, 2026 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | -9.68% | 28,000 |
| Feb 13, 2026 | 1.57 | 1.72 | 1.55 | 1.55 | 1.55 | 24.00% | 17,000 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,000 |
| Feb 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,000 |
| Feb 2, 2026 | 1.19 | 1.25 | 1.18 | 1.25 | 1.25 | -3.10% | 17,000 |
| Jan 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 9,000 |
| Jan 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 2,000 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 4,000 |
| Jan 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 1,000 |
| Jan 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,000 |
| Jan 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,000 |
| Jan 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,000 |
| Jan 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 1,000 |
| Jan 19, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | -16.00% | 2,000 |
| Jan 16, 2026 | 1.68 | 1.88 | 1.50 | 1.50 | 1.50 | -3.85% | 77,000 |
| Jan 15, 2026 | 1.29 | 1.56 | 1.29 | 1.56 | 1.56 | 50.00% | 87,000 |
| Jan 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -13.33% | 2,000 |
| Jan 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 2,000 |
| Jan 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jan 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jan 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |