Skip to main content
Keppel Philippines Properties, Inc. (PSE:KEP)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.800
-0.130 (-4.44%)
At close: Mar 6, 2026

PSE:KEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.822.822.802.802.80-4.44%147,000
Mar 5, 20262.822.932.822.932.93-1.35%107,000
Mar 4, 20263.003.442.832.972.97-4.50%260,000
Mar 3, 20262.943.872.943.113.115.42%169,000
Mar 2, 20263.003.002.602.952.95-1.99%61,000
Feb 27, 20262.803.012.803.013.014.51%7,000
Feb 26, 20262.882.882.882.882.88-0.69%1,000
Feb 25, 20263.113.112.902.902.90-7.35%24,000
Feb 24, 20262.993.132.993.133.134.68%2,000
Feb 23, 20263.273.272.882.992.99-8.56%261,000
Feb 20, 20263.583.583.273.273.271.55%104,000
Feb 19, 20263.583.603.103.223.22-10.56%311,000
Feb 18, 20262.713.932.713.603.6037.40%577,000
Feb 13, 20262.622.622.622.622.62--
Feb 12, 20262.622.622.622.622.62--
Feb 11, 20262.622.622.622.622.62--
Feb 10, 20262.622.622.622.622.62--
Feb 9, 20262.622.622.622.622.62-15,000
Feb 6, 20262.622.622.622.622.62-1,000
Feb 5, 20262.602.622.602.622.62-41,000
Feb 4, 20262.622.622.622.622.622.75%20,000
Feb 3, 20262.552.552.552.552.55-19,000
Feb 2, 20262.592.592.532.552.550.79%27,000
Jan 30, 20262.532.532.532.532.53--
Jan 29, 20262.532.532.532.532.53-7,000
Jan 28, 20262.532.532.532.532.53--
Jan 27, 20262.532.532.532.532.53-1,000
Jan 26, 20262.532.532.532.532.53--
Jan 23, 20262.532.532.532.532.53-12,000
Jan 22, 20262.512.532.512.532.531.20%31,000
Jan 21, 20262.422.502.422.502.50-12.89%6,000
Jan 20, 20262.872.872.872.872.87--
Jan 19, 20262.802.872.802.872.8719.58%6,000
Jan 16, 20262.402.402.402.402.40-11.11%1,000
Jan 15, 20262.702.702.702.702.70--
Jan 14, 20262.702.702.702.702.70--
Jan 13, 20262.732.732.702.702.70-1.10%4,000
Jan 12, 20262.792.792.732.732.7320.80%5,000
Jan 9, 20262.262.262.262.262.260.44%5,000
Jan 8, 20262.252.252.252.252.25-2,000
Jan 7, 20262.312.312.252.252.25-66,000
Jan 6, 20262.212.252.212.252.252.27%5,000
Jan 5, 20262.202.202.202.202.20--
Jan 2, 20262.202.202.202.202.20-1,000
Dec 29, 20252.472.472.202.202.20-10.93%7,000
Dec 26, 20252.472.472.472.472.47--
Dec 23, 20252.472.472.472.472.47--
Dec 22, 20252.472.472.472.472.47--
Dec 19, 20252.472.472.472.472.47--
Dec 18, 20252.472.472.472.472.47-1,000
Dec 17, 20252.472.472.472.472.47--
Dec 16, 20252.472.472.472.472.47--
Dec 15, 20252.472.472.472.472.47-3,000
Dec 12, 20252.602.602.322.472.47-5.00%5,000
Dec 11, 20252.602.602.602.602.60--
Dec 10, 20252.602.602.602.602.60--
Dec 9, 20252.602.602.602.602.60--
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