Kepwealth Property Phils., Inc. (PSE:KPPI)
Philippines · Delayed Price · Currency is PHP 1.510
0.00 (0.00%)
At close: Aug 22, 2025
Kepwealth Property Phils. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 26, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | 6,000 |
| Aug 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 20, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -16.11% | 1,000 |
| Aug 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 4,000 |
| Aug 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 24.14% | 3,000 |
| Jul 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 21, 2025 | 1.80 | 1.80 | 1.38 | 1.45 | 1.45 | -19.44% | 31,000 |
| Jul 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 16,000 |
| Jul 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 20,000 |
| Jul 14, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | - | 4,000 |
| Jul 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 8, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 39,000 |
| Jul 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 11,000 |
| Jul 2, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 26,000 |
| Jul 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 8,000 |
| Jun 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Jun 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Jun 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 3,000 |
| Jun 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Jun 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |