Skip to main content
Keppel Philippines Properties, Inc. (PSE:KEP)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.730
0.00 (0.00%)
At close: Apr 28, 2026

PSE:KEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.732.732.732.732.73--
Apr 24, 20262.732.732.732.732.73--
Apr 23, 20262.732.732.732.732.73--
Apr 22, 20262.732.732.732.732.73--
Apr 21, 20262.732.732.732.732.73--
Apr 20, 20262.732.732.732.732.73--
Apr 17, 20262.732.732.732.732.73--
Apr 16, 20262.502.732.502.732.73-0.36%2,000
Apr 15, 20262.542.742.522.742.740.74%194,000
Apr 14, 20262.722.722.722.722.72-4,000
Apr 13, 20262.722.722.722.722.72-4,000
Apr 10, 20262.652.721.932.722.72-0.73%9,000
Apr 8, 20262.742.742.742.742.741.86%1,000
Apr 7, 20262.692.692.692.692.69-33,000
Apr 6, 20262.662.692.662.692.691.13%4,000
Apr 1, 20262.682.682.602.662.66-1.12%49,000
Mar 31, 20262.692.692.692.692.69--
Mar 30, 20262.612.712.602.692.69-29,000
Mar 27, 20262.622.692.622.692.69-2,000
Mar 26, 20262.632.692.632.692.69-0.37%83,000
Mar 25, 20262.702.722.652.702.70-24,000
Mar 24, 20262.702.812.632.702.70-140,000
Mar 23, 20262.702.702.632.702.70-3.57%39,000
Mar 19, 20262.722.902.702.802.80-3.11%66,000
Mar 18, 20262.702.892.702.892.89-0.34%18,000
Mar 17, 20262.762.902.762.902.90-1.36%16,000
Mar 16, 20262.742.942.742.942.941.38%2,000
Mar 13, 20262.782.902.782.902.90-2,000
Mar 12, 20262.992.992.902.902.901.75%16,000
Mar 11, 20262.632.852.632.852.85-4.36%9,000
Mar 10, 20262.793.122.792.982.9811.61%10,000
Mar 9, 20262.702.782.602.672.67-4.64%143,000
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--