Skip to main content
Keppel Philippines Properties, Inc. (PSE:KEP)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.600
+0.050 (1.96%)
At close: Dec 5, 2025

PSE:KEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.552.602.552.602.601.96%3,000
Dec 4, 20252.482.552.482.552.5522.01%21,000
Dec 3, 20252.092.092.092.092.09--
Dec 2, 20252.092.092.092.092.09--
Dec 1, 20252.092.092.092.092.09-19,000
Nov 28, 20252.102.102.092.092.091.46%31,000
Nov 27, 20252.062.062.062.062.06--
Nov 26, 20252.062.062.062.062.06--
Nov 25, 20252.062.062.062.062.06-10,000
Nov 24, 20252.062.062.062.062.06-7,000
Nov 21, 20252.062.062.062.062.06--
Nov 20, 20252.062.062.062.062.06--
Nov 19, 20252.062.062.062.062.06--
Nov 18, 20252.062.062.062.062.06--
Nov 17, 20252.062.062.062.062.06--
Nov 14, 20252.052.062.052.062.060.49%4,000
Nov 13, 20252.052.052.052.052.05--
Nov 12, 20252.052.052.052.052.050.99%1,000
Nov 11, 20252.052.052.032.032.03-3.33%15,000
Nov 10, 20252.102.102.102.102.10--
Nov 7, 20252.102.102.102.102.10--
Nov 6, 20252.202.202.102.102.10-6,000
Nov 5, 20252.102.102.102.102.10-4.55%2,000
Nov 4, 20252.202.202.202.202.20--
Nov 3, 20252.202.202.202.202.20--
Oct 30, 20252.202.202.202.202.20--
Oct 29, 20252.202.202.202.202.20--
Oct 28, 20252.202.202.202.202.20--
Oct 27, 20252.202.202.202.202.20-5,000
Oct 24, 20252.202.202.202.202.20--
Oct 23, 20252.212.212.202.202.20-3,000
Oct 22, 20252.202.202.202.202.20--
Oct 21, 20252.302.302.102.202.20-4.35%66,000
Oct 20, 20251.822.301.822.302.30-4.17%13,000
Oct 17, 20252.402.402.402.402.40-2.04%3,000
Oct 16, 20252.452.452.452.452.45-1,000
Oct 15, 20252.452.452.452.452.45-1,000
Oct 14, 20252.452.452.452.452.45-2,000
Oct 13, 20252.452.452.452.452.451.24%1,000
Oct 10, 20252.442.442.422.422.42-0.41%16,000
Oct 9, 20252.432.432.432.432.430.41%8,000
Oct 8, 20252.432.432.422.422.42-0.82%15,000
Oct 7, 20252.442.442.442.442.440.41%10,000
Oct 6, 20252.432.432.432.432.43--
Oct 3, 20252.432.432.432.432.43--
Oct 2, 20252.432.432.432.432.43--
Oct 1, 20252.432.432.432.432.43-2.80%3,000
Sep 30, 20252.502.502.502.502.50--
Sep 29, 20252.502.502.502.502.50-6,000
Sep 26, 20252.502.502.502.502.50--
Sep 25, 20252.502.502.502.502.50--
Sep 24, 20252.502.502.502.502.50-3,000
Sep 23, 20252.502.502.502.502.502.46%3,000
Sep 22, 20252.452.452.442.442.44-0.41%145,000
Sep 19, 20252.502.502.452.452.45-21,000
Sep 18, 20252.502.502.442.452.45-2.00%106,000
Sep 17, 20252.502.502.502.502.50--
Sep 16, 20252.502.502.502.502.50--
Sep 15, 20252.502.502.502.502.50-3,000
Sep 12, 20252.702.702.502.502.50-7.41%3,000
Sep 11, 20252.702.702.702.702.70-2,000
Sep 10, 20252.702.702.702.702.70-1,000
Sep 9, 20252.702.702.702.702.705.47%3,000
Sep 8, 20252.562.562.562.562.56-2,000
Sep 5, 20252.562.562.562.562.56-2,000
Sep 4, 20252.562.562.562.562.56--
Sep 3, 20252.552.562.552.562.560.39%5,000
Sep 2, 20252.552.552.552.552.55-4,000
Sep 1, 20252.552.552.552.552.55-10,000
Aug 29, 20252.552.582.542.552.55-0.78%20,000
Aug 28, 20252.572.572.572.572.57--
Aug 27, 20252.572.602.572.572.57-1.15%15,000
Aug 26, 20252.602.602.602.602.60-7,000
Aug 22, 20252.552.602.552.602.60-4.06%9,000
Aug 20, 20252.772.772.712.712.714.23%4,000
Aug 19, 20252.602.602.602.602.603.17%1,000
Aug 18, 20252.602.602.522.522.52-3.08%29,000
Aug 15, 20252.602.602.602.602.60--
Aug 14, 20252.602.602.602.602.60-9,000
Aug 13, 20252.612.612.602.602.60-0.38%20,000
Aug 12, 20252.612.612.612.612.610.38%5,000
Aug 11, 20252.602.602.602.602.60-0.38%1,000
Aug 8, 20252.612.612.612.612.61--
Aug 7, 20252.612.612.612.612.61--
Aug 6, 20252.612.612.612.612.610.38%20,000
Aug 5, 20252.602.602.602.602.60-50,000
Aug 4, 20252.602.602.602.602.60-3,000
Aug 1, 20252.602.602.602.602.60-3,000
Jul 31, 20252.612.612.602.602.60-0.38%36,000
Jul 30, 20252.612.612.612.612.61-61,000
Jul 29, 20252.652.652.612.612.61-3.33%46,000
Jul 28, 20252.702.702.702.702.70--
Jul 25, 20252.702.702.702.702.70-0.74%1,000
Jul 24, 20252.702.722.702.722.72-45,000
Jul 23, 20252.722.722.722.722.72--
Jul 22, 20252.722.722.722.722.72-57,000
Jul 21, 20252.722.722.722.722.720.74%4,000
Jul 18, 20252.702.702.702.702.70--
Jul 17, 20252.702.702.702.702.70--
Jul 16, 20252.782.782.702.702.70-3.57%166,000