Kepwealth Property Phils., Inc. (PSE:KPPI)
Philippines · Delayed Price · Currency is PHP 1.400
-0.100 (-6.67%)
At close: Sep 17, 2026
Kepwealth Property Phils. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.66% | 6,000 |
| Sep 15, 2026 | 1.51 | 1.59 | 1.50 | 1.59 | 1.59 | 6.71% | 22,000 |
| Sep 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -6.29% | 2,000 |
| Sep 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1,000 |
| Sep 8, 2026 | 1.69 | 1.69 | 1.59 | 1.59 | 1.59 | - | 14,000 |
| Sep 7, 2026 | 1.43 | 1.70 | 1.43 | 1.59 | 1.59 | 16.06% | 55,000 |
| Sep 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 40,000 |
| Sep 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 9,000 |
| Sep 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 10,000 |
| Aug 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2,000 |
| Aug 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 4,000 |
| Aug 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 17, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 29,000 |
| Aug 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,000 |
| Aug 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 22,000 |
| Aug 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,000 |
| Aug 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,000 |
| Aug 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 14,000 |
| Aug 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 31, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 10,000 |
| Jul 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.90% | 1,000 |
| Jul 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jul 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jul 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jul 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,000 |
| Jul 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jul 22, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jul 21, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | - | 3,000 |
| Jul 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 9,000 |
| Jul 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jul 16, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 6.72% | 3,000 |
| Jul 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 2,000 |
| Jul 14, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 4.69% | 42,000 |
| Jul 13, 2026 | 1.26 | 1.34 | 1.26 | 1.28 | 1.28 | 2.40% | 17,000 |
| Jul 10, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -6.72% | 25,000 |
| Jul 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1,000 |
| Jul 7, 2026 | 1.27 | 1.34 | 1.26 | 1.34 | 1.34 | -2.90% | 23,000 |