Kepwealth Property Phils., Inc. (PSE:KPPI)
Philippines · Delayed Price · Currency is PHP 1.260
-0.240 (-16.00%)
At close: Jan 19, 2026
Kepwealth Property Phils. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jan 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 4,000 |
| Jan 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 4,000 |
| Jan 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Dec 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 2,000 |
| Dec 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 2,000 |
| Dec 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Dec 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Dec 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Dec 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Dec 15, 2025 | 1.05 | 1.22 | 1.05 | 1.18 | 1.18 | -12.59% | 38,000 |
| Dec 12, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 3.85% | 11,000 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,000 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 11,000 |
| Nov 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 18.18% | 11,000 |
| Nov 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 3, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -9.09% | 52,000 |
| Oct 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 7,000 |