Kepwealth Property Phils., Inc. (PSE:KPPI)
Philippines · Delayed Price · Currency is PHP 1.370
0.00 (0.00%)
At close: Jun 22, 2026
Kepwealth Property Phils. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 1,000 |
| Jun 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 8,000 |
| Jun 16, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 3.79% | 3,000 |
| Jun 15, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 3.13% | 5,000 |
| Jun 11, 2026 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -5.19% | 3,000 |
| Jun 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 9, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 5.47% | 30,000 |
| Jun 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 2,000 |
| Jun 5, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -5.19% | 26,000 |
| Jun 4, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | 6.30% | 5,000 |
| Jun 3, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 12,000 |
| Jun 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jun 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| May 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -11.19% | 3,000 |
| May 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| May 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| May 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| May 22, 2026 | 1.27 | 1.43 | 1.27 | 1.43 | 1.43 | -0.69% | 21,000 |
| May 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| May 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 1,000 |
| May 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| May 18, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 10.85% | 1,000 |
| May 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 2,000 |
| May 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,000 |
| May 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 1,000 |
| May 8, 2026 | 1.30 | 1.44 | 1.25 | 1.25 | 1.25 | -3.85% | 11,000 |
| May 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 2,000 |
| May 6, 2026 | 1.22 | 1.36 | 1.22 | 1.31 | 1.31 | 8.26% | 7,000 |
| May 5, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -12.95% | 12,000 |
| May 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.47% | 2,000 |
| Apr 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 28, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 2.86% | 6,000 |
| Apr 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 4,000 |
| Apr 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 14.75% | 4,000 |
| Apr 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Apr 20, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -6.15% | 245,000 |
| Apr 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,000 |
| Apr 16, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 9.24% | 6,000 |
| Apr 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |