Kepwealth Property Phils., Inc. (PSE:KPPI)
Philippines · Delayed Price · Currency is PHP 1.370
+0.030 (2.24%)
At close: Oct 27, 2026
Kepwealth Property Phils. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | 2.24% | 10,000 |
| Oct 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 17,000 |
| Oct 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,000 |
| Oct 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,000 |
| Oct 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 58,000 |
| Oct 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 7, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | - | 51,000 |
| Oct 6, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 22,000 |
| Oct 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 1,000 |
| Oct 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 1,000 |
| Sep 29, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | 6,000 |
| Sep 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 5,000 |
| Sep 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 1,000 |
| Sep 17, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -6.67% | 2,000 |
| 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 |