KEP Stock Price History - Keppel Philippines Properties, Inc.
Best Day (1Y)
₱3.13
February 25, 2025
Worst Day (1Y)
₱2.03
November 11, 2025
Average Volume (1Y)
19K
Daily Average
Most Traded (1Y)
195K
February 21, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | ₱2.06 | ₱2.06 | ₱2.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱2.06 | ₱2.06 | ₱2.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱2.06 | ₱2.06 | ₱2.06 | 10K shares | ₱21K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱2.06 | ₱2.06 | ₱2.06 | 7K shares | ₱14K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱2.06 | ₱2.06 | ₱2.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱2.06 | ₱2.06 | ₱2.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱2.06 | ₱2.06 | ₱2.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱2.06 | ₱2.06 | ₱2.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱2.06 | ₱2.06 | ₱2.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱2.06 | ₱2.06 | ₱2.05 | 4K shares | ₱8K | +₱0.01 | +0.49% |
| Nov 13, 2025 | ₱2.05 | ₱2.05 | ₱2.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱2.05 | ₱2.05 | ₱2.03 | 1K shares | ₱2K | +₱0.02 | +0.99% |
| Nov 11, 2025 | ₱2.03 | ₱2.10 | ₱2.03 | 15K shares | ₱31K | -₱0.07 | -3.33% |
| Nov 10, 2025 | ₱2.10 | ₱2.10 | ₱2.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱2.10 | ₱2.10 | ₱2.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱2.10 | ₱2.20 | ₱2.10 | 6K shares | ₱13K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱2.10 | ₱2.20 | ₱2.10 | 2K shares | ₱4K | -₱0.10 | -4.55% |
| Nov 04, 2025 | ₱2.20 | ₱2.20 | ₱2.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱2.20 | ₱2.20 | ₱2.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱2.20 | ₱2.20 | ₱2.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱2.20 | ₱2.20 | ₱2.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱2.20 | ₱2.20 | ₱2.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱2.20 | ₱2.20 | ₱2.20 | 5K shares | ₱11K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱2.20 | ₱2.20 | ₱2.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱2.20 | ₱2.21 | ₱2.20 | 3K shares | ₱7K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱2.20 | ₱2.20 | ₱2.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱2.20 | ₱2.30 | ₱2.10 | 66K shares | ₱140K | -₱0.10 | -4.35% |
| Oct 20, 2025 | ₱2.30 | ₱2.40 | ₱1.82 | 13K shares | ₱29K | -₱0.10 | -4.17% |
| Oct 17, 2025 | ₱2.40 | ₱2.45 | ₱2.40 | 3K shares | ₱7K | -₱0.05 | -2.04% |
| Oct 16, 2025 | ₱2.45 | ₱2.45 | ₱2.45 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱2.45 | ₱2.45 | ₱2.45 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱2.45 | ₱2.45 | ₱2.45 | 2K shares | ₱5K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱2.45 | ₱2.45 | ₱2.42 | 1K shares | ₱2K | +₱0.03 | +1.24% |
| Oct 10, 2025 | ₱2.42 | ₱2.43 | ₱2.42 | 16K shares | ₱39K | -₱0.01 | -0.41% |
| Oct 09, 2025 | ₱2.43 | ₱2.43 | ₱2.42 | 8K shares | ₱19K | +₱0.01 | +0.41% |
| Oct 08, 2025 | ₱2.42 | ₱2.44 | ₱2.42 | 15K shares | ₱36K | -₱0.02 | -0.82% |
| Oct 07, 2025 | ₱2.44 | ₱2.44 | ₱2.43 | 10K shares | ₱24K | +₱0.01 | +0.41% |
| Oct 06, 2025 | ₱2.43 | ₱2.43 | ₱2.43 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱2.43 | ₱2.43 | ₱2.43 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱2.43 | ₱2.43 | ₱2.43 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱2.43 | ₱2.50 | ₱2.43 | 3K shares | ₱7K | -₱0.07 | -2.80% |
| Sep 30, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 6K shares | ₱15K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 3K shares | ₱8K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱2.50 | ₱2.50 | ₱2.44 | 3K shares | ₱8K | +₱0.06 | +2.46% |
| Sep 22, 2025 | ₱2.44 | ₱2.45 | ₱2.44 | 145K shares | ₱355K | -₱0.01 | -0.41% |
| Sep 19, 2025 | ₱2.45 | ₱2.50 | ₱2.45 | 21K shares | ₱52K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱2.45 | ₱2.50 | ₱2.44 | 106K shares | ₱260K | -₱0.05 | -2.00% |
| Sep 17, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 3K shares | ₱8K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱2.50 | ₱2.70 | ₱2.50 | 3K shares | ₱8K | -₱0.19 | -7.41% |
| Sep 11, 2025 | ₱2.70 | ₱2.70 | ₱2.70 | 2K shares | ₱5K | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱2.70 | ₱2.70 | ₱2.70 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱2.70 | ₱2.70 | ₱2.56 | 3K shares | ₱8K | +₱0.15 | +5.47% |
| Sep 08, 2025 | ₱2.56 | ₱2.56 | ₱2.56 | 2K shares | ₱5K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱2.56 | ₱2.56 | ₱2.56 | 2K shares | ₱5K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱2.56 | ₱2.56 | ₱2.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱2.56 | ₱2.56 | ₱2.55 | 5K shares | ₱13K | +₱0.01 | +0.39% |
| Sep 02, 2025 | ₱2.55 | ₱2.55 | ₱2.55 | 4K shares | ₱10K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱2.55 | ₱2.55 | ₱2.55 | 10K shares | ₱26K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱2.55 | ₱2.58 | ₱2.54 | 20K shares | ₱51K | -₱0.02 | -0.78% |
| Aug 28, 2025 | ₱2.57 | ₱2.57 | ₱2.57 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱2.57 | ₱2.60 | ₱2.57 | 15K shares | ₱39K | -₱0.03 | -1.15% |
| Aug 26, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 7K shares | ₱18K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱2.60 | ₱2.71 | ₱2.55 | 9K shares | ₱23K | -₱0.11 | -4.06% |
| Aug 20, 2025 | ₱2.71 | ₱2.77 | ₱2.60 | 4K shares | ₱11K | +₱0.11 | +4.23% |
| Aug 19, 2025 | ₱2.60 | ₱2.60 | ₱2.52 | 1K shares | ₱3K | +₱0.08 | +3.17% |
| Aug 18, 2025 | ₱2.52 | ₱2.60 | ₱2.52 | 29K shares | ₱75K | -₱0.08 | -3.08% |
| Aug 15, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 9K shares | ₱23K | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱2.60 | ₱2.61 | ₱2.60 | 20K shares | ₱52K | -₱0.01 | -0.38% |
| Aug 12, 2025 | ₱2.61 | ₱2.61 | ₱2.60 | 5K shares | ₱13K | +₱0.01 | +0.38% |
| Aug 11, 2025 | ₱2.60 | ₱2.61 | ₱2.60 | 1K shares | ₱3K | -₱0.01 | -0.38% |
| Aug 08, 2025 | ₱2.61 | ₱2.61 | ₱2.61 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱2.61 | ₱2.61 | ₱2.61 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱2.61 | ₱2.61 | ₱2.60 | 20K shares | ₱52K | +₱0.01 | +0.38% |
| Aug 05, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 50K shares | ₱130K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 3K shares | ₱8K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 3K shares | ₱8K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱2.60 | ₱2.61 | ₱2.60 | 36K shares | ₱94K | -₱0.01 | -0.38% |
| Jul 30, 2025 | ₱2.61 | ₱2.61 | ₱2.61 | 61K shares | ₱159K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱2.61 | ₱2.70 | ₱2.61 | 46K shares | ₱120K | -₱0.09 | -3.33% |
| Jul 28, 2025 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱2.70 | ₱2.72 | ₱2.70 | 1K shares | ₱3K | -₱0.02 | -0.74% |
| Jul 24, 2025 | ₱2.72 | ₱2.72 | ₱2.70 | 45K shares | ₱122K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱2.72 | ₱2.72 | ₱2.72 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱2.72 | ₱2.72 | ₱2.72 | 57K shares | ₱155K | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱2.72 | ₱2.72 | ₱2.70 | 4K shares | ₱11K | +₱0.02 | +0.74% |
| Jul 18, 2025 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱2.70 | ₱2.80 | ₱2.70 | 166K shares | ₱452K | -₱0.10 | -3.57% |
| Jul 15, 2025 | ₱2.80 | ₱2.80 | ₱2.78 | 93K shares | ₱260K | +₱0.02 | +0.72% |
| Jul 14, 2025 | ₱2.78 | ₱2.80 | ₱2.78 | 1K shares | ₱3K | -₱0.02 | -0.71% |
| Jul 11, 2025 | ₱2.80 | ₱2.80 | ₱2.78 | 4K shares | ₱11K | +₱0.02 | +0.72% |
| Jul 10, 2025 | ₱2.78 | ₱2.85 | ₱2.78 | 1K shares | ₱3K | -₱0.07 | -2.46% |
| Jul 09, 2025 | ₱2.85 | ₱2.85 | ₱2.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱2.85 | ₱2.85 | ₱2.80 | 1K shares | ₱3K | +₱0.05 | +1.79% |
| Jul 07, 2025 | ₱2.80 | ₱2.80 | ₱2.78 | 20K shares | ₱56K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱2.80 | ₱2.88 | ₱2.80 | 76K shares | ₱213K | -₱0.08 | -2.78% |
| Jul 03, 2025 | ₱2.88 | ₱2.88 | ₱2.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱2.88 | ₱2.88 | ₱2.88 | 9K shares | ₱26K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱2.88 | ₱2.88 | ₱2.78 | 10K shares | ₱29K | +₱0.10 | +3.60% |
| Jun 30, 2025 | ₱2.78 | ₱2.78 | ₱2.78 | 7K shares | ₱19K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱2.78 | ₱2.78 | ₱2.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱2.78 | ₱2.78 | ₱2.78 | 3K shares | ₱8K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱2.78 | ₱2.78 | ₱2.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱2.78 | ₱2.80 | ₱2.78 | 70K shares | ₱195K | -₱0.02 | -0.71% |
| Jun 23, 2025 | ₱2.80 | ₱2.90 | ₱2.77 | 32K shares | ₱90K | -₱0.10 | -3.45% |
| Jun 20, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱2.90 | ₱2.90 | ₱2.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱2.90 | ₱2.90 | ₱2.82 | 4K shares | ₱12K | +₱0.08 | +2.84% |
| Jun 16, 2025 | ₱2.82 | ₱2.82 | ₱2.82 | 4K shares | ₱11K | -₱0.08 | -2.76% |
| Jun 13, 2025 | ₱2.90 | ₱2.90 | ₱2.82 | 28K shares | ₱79K | +₱0.08 | +2.84% |
| Jun 11, 2025 | ₱2.82 | ₱2.82 | ₱2.80 | 1K shares | ₱3K | +₱0.02 | +0.71% |
| Jun 10, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 28K shares | ₱78K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱2.80 | ₱2.85 | ₱2.80 | 5K shares | ₱14K | -₱0.05 | -1.75% |
| Jun 03, 2025 | ₱2.85 | ₱2.85 | ₱2.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱2.85 | ₱2.85 | ₱2.71 | 9K shares | ₱25K | +₱0.09 | +3.26% |
| May 30, 2025 | ₱2.76 | ₱2.82 | ₱2.76 | 184K shares | ₱508K | -₱0.06 | -2.13% |
| May 29, 2025 | ₱2.82 | ₱2.85 | ₱2.82 | 36K shares | ₱102K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱2.82 | ₱2.82 | ₱2.82 | 3K shares | ₱8K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱2.82 | ₱2.85 | ₱2.80 | 13K shares | ₱37K | +₱0.02 | +0.71% |
| May 26, 2025 | ₱2.80 | ₱2.87 | ₱2.80 | 4K shares | ₱11K | -₱0.07 | -2.44% |
| May 23, 2025 | ₱2.87 | ₱2.87 | ₱2.83 | 3K shares | ₱9K | +₱0.04 | +1.41% |
| May 22, 2025 | ₱2.83 | ₱2.83 | ₱2.83 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱2.83 | ₱3.00 | ₱2.80 | 4K shares | ₱12K | +₱0.03 | +1.07% |
| May 20, 2025 | ₱2.80 | ₱2.82 | ₱2.80 | 12K shares | ₱34K | -₱0.02 | -0.71% |
| May 19, 2025 | ₱2.82 | ₱2.82 | ₱2.82 | 4K shares | ₱11K | ₱0.00 | 0.00% |
| May 16, 2025 | ₱2.82 | ₱2.85 | ₱2.80 | 25K shares | ₱70K | -₱0.03 | -1.05% |
| May 15, 2025 | ₱2.85 | ₱2.90 | ₱2.85 | 5K shares | ₱14K | -₱0.01 | -0.35% |
| May 14, 2025 | ₱2.86 | ₱2.86 | ₱2.82 | 25K shares | ₱71K | +₱0.03 | +1.06% |
| May 13, 2025 | ₱2.83 | ₱2.90 | ₱2.83 | 63K shares | ₱179K | -₱0.07 | -2.41% |
| May 09, 2025 | ₱2.90 | ₱2.95 | ₱2.90 | 1K shares | ₱3K | -₱0.05 | -1.69% |
| May 08, 2025 | ₱2.95 | ₱2.95 | ₱2.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱2.95 | ₱2.95 | ₱2.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱2.95 | ₱2.95 | ₱2.95 | 1K shares | ₱3K | +₱0.14 | +4.61% |
| May 05, 2025 | ₱2.82 | ₱2.82 | ₱2.82 | 10K shares | ₱28K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱2.82 | ₱2.86 | ₱2.82 | 45K shares | ₱128K | -₱0.04 | -1.40% |
| Apr 30, 2025 | ₱2.86 | ₱2.86 | ₱2.83 | 13K shares | ₱37K | +₱0.01 | +0.35% |
| Apr 29, 2025 | ₱2.85 | ₱2.85 | ₱2.84 | 24K shares | ₱68K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱2.85 | ₱2.93 | ₱2.83 | 25K shares | ₱72K | +₱0.02 | +0.71% |
| Apr 25, 2025 | ₱2.83 | ₱2.99 | ₱2.83 | 4K shares | ₱12K | -₱0.07 | -2.41% |
| Apr 24, 2025 | ₱2.90 | ₱3.20 | ₱2.84 | 13K shares | ₱38K | -₱0.18 | -6.15% |
| Apr 23, 2025 | ₱3.09 | ₱3.09 | ₱2.92 | 53K shares | ₱157K | +₱0.14 | +4.39% |
| Apr 22, 2025 | ₱2.96 | ₱2.98 | ₱2.85 | 31K shares | ₱92K | +₱0.06 | +2.07% |
| Apr 21, 2025 | ₱2.90 | ₱2.95 | ₱2.85 | 11K shares | ₱32K | +₱0.05 | +1.75% |
| Apr 16, 2025 | ₱2.85 | ₱2.85 | ₱2.81 | 2K shares | ₱6K | +₱0.04 | +1.42% |
| Apr 15, 2025 | ₱2.81 | ₱2.85 | ₱2.81 | 58K shares | ₱163K | -₱0.04 | -1.40% |
| Apr 14, 2025 | ₱2.85 | ₱2.87 | ₱2.80 | 15K shares | ₱42K | -₱0.02 | -0.70% |
| Apr 11, 2025 | ₱2.87 | ₱2.87 | ₱2.76 | 16K shares | ₱46K | +₱0.11 | +3.99% |
| Apr 10, 2025 | ₱2.76 | ₱2.77 | ₱2.75 | 13K shares | ₱36K | +₱0.01 | +0.36% |
| Apr 08, 2025 | ₱2.75 | ₱2.85 | ₱2.75 | 7K shares | ₱19K | -₱0.10 | -3.51% |
| Apr 07, 2025 | ₱2.85 | ₱2.85 | ₱2.71 | 31K shares | ₱84K | +₱0.08 | +2.89% |
| Apr 04, 2025 | ₱2.77 | ₱2.90 | ₱2.76 | 16K shares | ₱45K | -₱0.11 | -3.82% |
| Apr 03, 2025 | ₱2.88 | ₱2.88 | ₱2.80 | 26K shares | ₱75K | +₱0.02 | +0.70% |
| Apr 02, 2025 | ₱2.86 | ₱2.86 | ₱2.86 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱2.86 | ₱2.88 | ₱2.80 | 16K shares | ₱45K | -₱0.02 | -0.69% |
| Mar 28, 2025 | ₱2.88 | ₱2.88 | ₱2.87 | 5K shares | ₱14K | +₱0.01 | +0.35% |
| Mar 27, 2025 | ₱2.87 | ₱2.87 | ₱2.74 | 12K shares | ₱34K | +₱0.11 | +3.99% |
| Mar 26, 2025 | ₱2.76 | ₱2.76 | ₱2.74 | 15K shares | ₱41K | +₱0.02 | +0.73% |
| Mar 25, 2025 | ₱2.74 | ₱2.74 | ₱2.73 | 20K shares | ₱55K | +₱0.01 | +0.37% |
| Mar 24, 2025 | ₱2.73 | ₱2.90 | ₱2.73 | 10K shares | ₱27K | -₱0.16 | -5.86% |
| Mar 21, 2025 | ₱2.90 | ₱2.90 | ₱2.78 | 5K shares | ₱14K | +₱0.13 | +4.32% |
| Mar 20, 2025 | ₱2.78 | ₱2.78 | ₱2.72 | 22K shares | ₱60K | +₱0.05 | +1.83% |
| Mar 19, 2025 | ₱2.73 | ₱2.77 | ₱2.73 | 25K shares | ₱68K | -₱0.04 | -1.44% |
| Mar 18, 2025 | ₱2.77 | ₱2.80 | ₱2.72 | 4K shares | ₱11K | -₱0.03 | -1.07% |
| Mar 17, 2025 | ₱2.80 | ₱2.87 | ₱2.80 | 4K shares | ₱11K | -₱0.07 | -2.44% |
| Mar 14, 2025 | ₱2.87 | ₱2.88 | ₱2.72 | 7K shares | ₱20K | +₱0.16 | +5.51% |
| Mar 13, 2025 | ₱2.72 | ₱2.73 | ₱2.72 | 37K shares | ₱101K | -₱0.01 | -0.37% |
| Mar 12, 2025 | ₱2.73 | ₱2.83 | ₱2.73 | 6K shares | ₱16K | -₱0.10 | -3.53% |
| Mar 11, 2025 | ₱2.83 | ₱2.83 | ₱2.75 | 10K shares | ₱28K | +₱0.08 | +2.91% |
| Mar 10, 2025 | ₱2.75 | ₱2.83 | ₱2.75 | 24K shares | ₱66K | -₱0.08 | -2.83% |
| Mar 07, 2025 | ₱2.83 | ₱2.83 | ₱2.83 | 3K shares | ₱8K | +₱0.08 | +2.91% |
| Mar 06, 2025 | ₱2.75 | ₱2.76 | ₱2.75 | 5K shares | ₱14K | -₱0.01 | -0.36% |
| Mar 05, 2025 | ₱2.76 | ₱2.81 | ₱2.75 | 49K shares | ₱135K | +₱0.01 | +0.36% |
| Mar 04, 2025 | ₱2.75 | ₱2.88 | ₱2.75 | 40K shares | ₱110K | -₱0.12 | -4.51% |
| Mar 03, 2025 | ₱2.88 | ₱2.89 | ₱2.73 | 8K shares | ₱22K | -₱0.01 | -0.35% |
| Feb 28, 2025 | ₱2.89 | ₱2.98 | ₱2.89 | 1K shares | ₱3K | -₱0.09 | -3.02% |
| Feb 27, 2025 | ₱2.98 | ₱2.98 | ₱2.71 | 48K shares | ₱132K | +₱0.04 | +1.36% |
| Feb 26, 2025 | ₱2.94 | ₱3.12 | ₱2.90 | 61K shares | ₱183K | -₱0.18 | -6.07% |
| Feb 25, 2025 | ₱3.13 | ₱3.13 | ₱2.64 | 87K shares | ₱245K | +₱0.17 | +5.39% |
| Feb 24, 2025 | ₱2.97 | ₱3.17 | ₱2.89 | 116K shares | ₱348K | +₱0.08 | +2.77% |
| Feb 21, 2025 | ₱2.89 | ₱3.20 | ₱2.80 | 195K shares | ₱603K | +₱0.08 | +2.85% |
| Feb 20, 2025 | ₱2.81 | ₱2.81 | ₱2.80 | 2K shares | ₱6K | +₱0.01 | +0.36% |
| Feb 19, 2025 | ₱2.80 | ₱2.81 | ₱2.63 | 33K shares | ₱92K | +₱0.18 | +6.46% |
| Feb 18, 2025 | ₱2.63 | ₱2.75 | ₱2.62 | 47K shares | ₱123K | -₱0.11 | -4.36% |
| Feb 17, 2025 | ₱2.75 | ₱2.84 | ₱2.75 | 15K shares | ₱42K | -₱0.09 | -3.17% |
| Feb 14, 2025 | ₱2.84 | ₱2.86 | ₱2.67 | 4K shares | ₱11K | +₱0.18 | +6.37% |
| Feb 13, 2025 | ₱2.67 | ₱2.70 | ₱2.67 | 56K shares | ₱150K | -₱0.03 | -1.11% |
| Feb 12, 2025 | ₱2.70 | ₱2.84 | ₱2.70 | 6K shares | ₱16K | -₱0.13 | -4.93% |
| Feb 11, 2025 | ₱2.84 | ₱2.90 | ₱2.84 | 9K shares | ₱26K | -₱0.06 | -2.07% |
| Feb 10, 2025 | ₱2.90 | ₱2.97 | ₱2.75 | 9K shares | ₱25K | -₱0.07 | -2.36% |
| Feb 07, 2025 | ₱2.97 | ₱2.99 | ₱2.97 | 12K shares | ₱36K | +₱0.05 | +1.71% |
| Feb 06, 2025 | ₱2.92 | ₱3.08 | ₱2.60 | 156K shares | ₱451K | +₱0.36 | +12.31% |
| Feb 05, 2025 | ₱2.60 | ₱2.70 | ₱2.60 | 85K shares | ₱222K | -₱0.03 | -1.14% |
| Feb 04, 2025 | ₱2.63 | ₱2.87 | ₱2.62 | 16K shares | ₱42K | -₱0.02 | -0.75% |
| Feb 03, 2025 | ₱2.65 | ₱2.79 | ₱2.60 | 27K shares | ₱72K | -₱0.13 | -5.02% |
| Jan 31, 2025 | ₱2.79 | ₱2.89 | ₱2.75 | 29K shares | ₱80K | -₱0.10 | -3.46% |
| Jan 30, 2025 | ₱2.89 | ₱2.89 | ₱2.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱2.89 | ₱2.89 | ₱2.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱2.89 | ₱2.89 | ₱2.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱2.89 | ₱2.89 | ₱2.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱2.89 | ₱2.89 | ₱2.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱2.89 | ₱2.89 | ₱2.80 | 20K shares | ₱56K | +₱0.09 | +3.21% |
| Jan 21, 2025 | ₱2.80 | ₱2.88 | ₱2.80 | 5K shares | ₱14K | -₱0.05 | -1.75% |
| Jan 20, 2025 | ₱2.85 | ₱2.85 | ₱2.77 | 35K shares | ₱97K | +₱0.08 | +2.89% |
| Jan 17, 2025 | ₱2.77 | ₱2.96 | ₱2.75 | 66K shares | ₱184K | -₱0.04 | -1.42% |
| Jan 16, 2025 | ₱2.81 | ₱3.00 | ₱2.77 | 30K shares | ₱84K | -₱0.18 | -6.33% |
| Jan 15, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱3.00 | ₱3.00 | ₱2.99 | 8K shares | ₱24K | +₱0.01 | +0.33% |
| Jan 10, 2025 | ₱2.99 | ₱3.00 | ₱2.77 | 14K shares | ₱41K | -₱0.01 | -0.33% |
| Jan 09, 2025 | ₱3.00 | ₱3.00 | ₱2.80 | 54K shares | ₱156K | +₱0.20 | +6.76% |
| Jan 08, 2025 | ₱2.81 | ₱2.81 | ₱2.81 | 22K shares | ₱62K | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱2.81 | ₱2.90 | ₱2.81 | 1K shares | ₱3K | -₱0.09 | -3.10% |
| Jan 06, 2025 | ₱2.90 | ₱3.00 | ₱2.90 | 14K shares | ₱41K | -₱0.10 | -3.33% |
| Jan 03, 2025 | ₱3.00 | ₱3.00 | ₱2.79 | 11K shares | ₱33K | +₱0.23 | +7.53% |
| Jan 02, 2025 | ₱2.79 | ₱2.79 | ₱2.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱2.79 | ₱2.98 | ₱2.79 | 22K shares | ₱62K | -₱0.18 | -6.38% |
| Dec 26, 2024 | ₱2.98 | ₱2.98 | ₱2.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱2.98 | ₱2.99 | ₱2.70 | 3K shares | ₱8K | -₱0.01 | -0.33% |
| Dec 20, 2024 | ₱2.99 | ₱2.99 | ₱2.42 | 76K shares | ₱194K | +₱0.15 | +4.91% |
| Dec 19, 2024 | ₱2.85 | ₱2.90 | ₱2.85 | 39K shares | ₱112K | -₱0.05 | -1.72% |
| Dec 18, 2024 | ₱2.90 | ₱2.95 | ₱2.90 | 13K shares | ₱38K | -₱0.05 | -1.69% |
| Dec 17, 2024 | ₱2.95 | ₱3.00 | ₱2.95 | 33K shares | ₱98K | -₱0.05 | -1.67% |
| Dec 16, 2024 | ₱3.00 | ₱3.00 | ₱3.00 | 70K shares | ₱210K | +₱0.01 | +0.33% |
| Dec 13, 2024 | ₱2.99 | ₱2.99 | ₱2.96 | 45K shares | ₱133K | +₱0.03 | +1.01% |
| Dec 12, 2024 | ₱2.96 | ₱2.96 | ₱2.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱2.96 | ₱2.98 | ₱2.96 | 7K shares | ₱21K | -₱0.02 | -0.67% |
| Dec 10, 2024 | ₱2.98 | ₱2.98 | ₱2.95 | 10K shares | ₱30K | +₱0.03 | +1.02% |
| Dec 09, 2024 | ₱2.95 | ₱2.95 | ₱2.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱2.95 | ₱2.96 | ₱2.95 | 76K shares | ₱225K | -₱0.01 | -0.34% |
| Dec 05, 2024 | ₱2.96 | ₱3.05 | ₱2.95 | 137K shares | ₱408K | -₱0.09 | -2.95% |
| Dec 04, 2024 | ₱3.05 | ₱3.05 | ₱3.00 | 9K shares | ₱27K | +₱0.05 | +1.67% |
| Dec 03, 2024 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱3.00 | ₱3.09 | ₱3.00 | 32K shares | ₱96K | -₱0.09 | -2.91% |
| Nov 29, 2024 | ₱3.09 | ₱3.09 | ₱3.09 | 7K shares | ₱22K | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱3.09 | ₱3.09 | ₱3.04 | 1K shares | ₱3K | +₱0.05 | +1.64% |
This historical data puts the recent movement of the KEP stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where KEP sits within its recent range.
Price & Volume Charts
Visual representation of KEP historical performance for the selected period
Historical Price Chart
The chart displays KEP closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in KEP price history for the selected period
Nov
2025
November 11, 2025
Lowest Price
₱2.03
Lowest price of ₱2.03 recorded, marking the period's minimum valuation, with a -3.33% decline on that day
Sep
2025
September 12, 2025
Biggest Daily Loss
₱2.50
(-7.41%)
Single-day loss of -7.41% with ₱0.19 price decrease, the largest percentage drop in this period, with 3K shares traded during the decline
Feb
2025
February 25, 2025
Highest Price
₱3.13
Peak price of ₱3.13 reached during this period, representing the stock's maximum value, with 87K shares traded and +5.39% price movement on that day
Feb
2025
February 21, 2025
Highest Trading Volume
₱2.89
195K Shares (₱564K total value)
Most actively traded day with 195K shares (₱564K total value) at ₱2.89 per share, indicating peak investor activity
Feb
2025
February 06, 2025
Biggest Daily Gain
₱2.92
(+12.31%)
Single-day gain of 12.31% with ₱0.36 price increase, the largest percentage rise in this period, with 156K shares changing hands
Historical Insights
Statistical analysis of KEP price movements for the selected period
Long-Term Trend (MA200)
Bearish
KEP is trading 22.11% below the 200-day Moving Average (₱2.64). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
KEP showed moderate volatility with a standard deviation of 2.4% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 28, 2024 to November 28, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, KEP recorded 66 positive days, 80 negative days, and 98 unchanged days, resulting in a win rate of 27.0% for the period.
Average Daily Change
-0.13%
The stock demonstrated an average daily change of -0.13%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱1.10
The trading range spread for KEP was ₱1.10, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to KEP by sector and industry.
Historical Price Data FAQs
Common questions about KEP stock price history page
What is the KEP stock price history page?
The KEP stock price history page provides comprehensive historical trading data for Keppel Philippines Properties, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is KEP's 52-week trading range?
KEP has traded between ₱2.03 and ₱3.13 over the past 52 weeks for Keppel Philippines Properties, Inc., representing a price range of 54.2%. Currently trading at ₱2.06, the stock is 1.5% above its 52-week low and 34.2% below its 52-week high.
How has KEP performed year-to-date (YTD)?
Year-to-date in 2025, KEP has declined 26.2% from ₱2.79 to ₱2.06 for Keppel Philippines Properties, Inc.. The stock reached a YTD high of ₱3.13 and a low of ₱2.03.
What is KEP's 50-day moving average (MA50)?
The 50-day moving average for Keppel Philippines Properties, Inc. (KEP) is ₱2.27. The stock is currently trading below this level at ₱2.06, which is 9.2% below the 50-day MA.
What is KEP's 200-day moving average (MA200)?
The 200-day moving average for Keppel Philippines Properties, Inc. (KEP) is ₱2.64. The stock is currently trading below this key long-term indicator at ₱2.06, which is 22.1% below the 200-day MA.