- Stock Price
- Price History
- Dividends
- Dividend History
KEP Stock Price History - Keppel Philippines Properties, Inc.
Best Day (1Y)
₱3.60
February 18, 2026
Worst Day (1Y)
₱2.03
November 11, 2025
Average Volume (1Y)
21K
Daily Average
Most Traded (1Y)
577K
February 18, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | ₱2.90 | ₱2.90 | ₱2.78 | 2K shares | ₱6K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱2.90 | ₱2.99 | ₱2.85 | 16K shares | ₱47K | +₱0.05 | +1.75% |
| Mar 11, 2026 | ₱2.85 | ₱2.98 | ₱2.63 | 9K shares | ₱25K | -₱0.12 | -4.36% |
| Mar 10, 2026 | ₱2.98 | ₱3.12 | ₱2.67 | 10K shares | ₱29K | +₱0.35 | +11.61% |
| Mar 09, 2026 | ₱2.67 | ₱2.80 | ₱2.60 | 143K shares | ₱374K | -₱0.12 | -4.64% |
| Mar 06, 2026 | ₱2.80 | ₱2.93 | ₱2.80 | 147K shares | ₱414K | -₱0.12 | -4.44% |
| Mar 05, 2026 | ₱2.93 | ₱2.93 | ₱2.82 | 107K shares | ₱304K | -₱0.04 | -1.35% |
| Mar 04, 2026 | ₱2.97 | ₱3.44 | ₱2.83 | 260K shares | ₱773K | -₱0.13 | -4.50% |
| Mar 03, 2026 | ₱3.11 | ₱3.87 | ₱2.95 | 169K shares | ₱564K | +₱0.17 | +5.42% |
| Mar 02, 2026 | ₱2.95 | ₱3.00 | ₱2.61 | 61K shares | ₱170K | -₱0.06 | -1.99% |
| Feb 27, 2026 | ₱3.01 | ₱3.01 | ₱2.80 | 7K shares | ₱20K | +₱0.14 | +4.51% |
| Feb 26, 2026 | ₱2.88 | ₱2.90 | ₱2.88 | 1K shares | ₱3K | -₱0.02 | -0.69% |
| Feb 25, 2026 | ₱2.90 | ₱3.11 | ₱2.90 | 24K shares | ₱70K | -₱0.21 | -7.35% |
| Feb 24, 2026 | ₱3.13 | ₱3.13 | ₱2.99 | 2K shares | ₱6K | +₱0.15 | +4.68% |
| Feb 23, 2026 | ₱2.99 | ₱3.27 | ₱2.88 | 261K shares | ₱773K | -₱0.26 | -8.56% |
| Feb 20, 2026 | ₱3.27 | ₱3.58 | ₱3.22 | 104K shares | ₱344K | +₱0.05 | +1.55% |
| Feb 19, 2026 | ₱3.22 | ₱3.60 | ₱3.20 | 311K shares | ₱1.01 Million | -₱0.34 | -10.56% |
| Feb 18, 2026 | ₱3.60 | ₱3.93 | ₱2.71 | 577K shares | ₱2.11 Million | +₱1.35 | +37.40% |
| Feb 16, 2026 | ₱2.62 | ₱2.62 | ₱2.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱2.62 | ₱2.62 | ₱2.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱2.62 | ₱2.62 | ₱2.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱2.62 | ₱2.62 | ₱2.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱2.62 | ₱2.62 | ₱2.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱2.62 | ₱2.62 | ₱2.62 | 15K shares | ₱39K | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱2.62 | ₱2.62 | ₱2.62 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱2.62 | ₱2.62 | ₱2.60 | 41K shares | ₱107K | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱2.62 | ₱2.62 | ₱2.55 | 20K shares | ₱52K | +₱0.07 | +2.75% |
| Feb 03, 2026 | ₱2.55 | ₱2.55 | ₱2.55 | 19K shares | ₱48K | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱2.55 | ₱2.55 | ₱2.53 | 27K shares | ₱68K | +₱0.02 | +0.79% |
| Jan 30, 2026 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱2.53 | ₱2.53 | ₱2.53 | 7K shares | ₱18K | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱2.53 | ₱2.53 | ₱2.53 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱2.53 | ₱2.53 | ₱2.53 | 12K shares | ₱30K | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱2.53 | ₱2.53 | ₱2.50 | 31K shares | ₱78K | +₱0.03 | +1.20% |
| Jan 21, 2026 | ₱2.50 | ₱2.87 | ₱2.42 | 6K shares | ₱15K | -₱0.32 | -12.89% |
| Jan 20, 2026 | ₱2.87 | ₱2.87 | ₱2.87 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱2.87 | ₱2.87 | ₱2.40 | 6K shares | ₱17K | +₱0.56 | +19.58% |
| Jan 16, 2026 | ₱2.40 | ₱2.70 | ₱2.40 | 1K shares | ₱2K | -₱0.27 | -11.11% |
| Jan 15, 2026 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱2.70 | ₱2.73 | ₱2.70 | 4K shares | ₱11K | -₱0.03 | -1.10% |
| Jan 12, 2026 | ₱2.73 | ₱2.79 | ₱2.73 | 5K shares | ₱14K | +₱0.57 | +20.80% |
| Jan 09, 2026 | ₱2.26 | ₱2.26 | ₱2.25 | 5K shares | ₱11K | +₱0.01 | +0.44% |
| Jan 08, 2026 | ₱2.25 | ₱2.25 | ₱2.25 | 2K shares | ₱5K | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱2.25 | ₱2.25 | ₱2.25 | 66K shares | ₱149K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱2.25 | ₱2.25 | ₱2.20 | 5K shares | ₱11K | +₱0.05 | +2.27% |
| Jan 05, 2026 | ₱2.20 | ₱2.20 | ₱2.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱2.20 | ₱2.20 | ₱2.20 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱2.20 | ₱2.47 | ₱2.20 | 7K shares | ₱16K | -₱0.24 | -10.93% |
| Dec 26, 2025 | ₱2.47 | ₱2.47 | ₱2.47 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱2.47 | ₱2.47 | ₱2.47 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱2.47 | ₱2.47 | ₱2.47 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱2.47 | ₱2.47 | ₱2.47 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱2.47 | ₱2.47 | ₱2.47 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱2.47 | ₱2.47 | ₱2.47 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱2.47 | ₱2.47 | ₱2.47 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱2.47 | ₱2.47 | ₱2.47 | 3K shares | ₱7K | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱2.47 | ₱2.60 | ₱2.32 | 5K shares | ₱12K | -₱0.12 | -5.00% |
| Dec 11, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱2.60 | ₱2.60 | ₱2.55 | 3K shares | ₱8K | +₱0.05 | +1.96% |
| Dec 04, 2025 | ₱2.55 | ₱2.55 | ₱2.48 | 21K shares | ₱53K | +₱0.56 | +22.01% |
| Dec 03, 2025 | ₱2.09 | ₱2.09 | ₱2.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱2.09 | ₱2.09 | ₱2.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱2.09 | ₱2.09 | ₱2.09 | 19K shares | ₱40K | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱2.09 | ₱2.10 | ₱2.06 | 31K shares | ₱65K | +₱0.03 | +1.46% |
| 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% |
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
Feb
2026
February 18, 2026
Highest Price
₱3.60
Peak price of ₱3.60 reached during this period, representing the stock's maximum value, with 577K shares traded and +37.40% price movement on that day
Feb
2026
February 18, 2026
Biggest Daily Gain
₱3.60
(+37.40%)
Single-day gain of 37.40% with ₱1.35 price increase, the largest percentage rise in this period, with 577K shares changing hands
Feb
2026
February 18, 2026
Highest Trading Volume
₱3.60
577K Shares (₱2.08M total value)
Most actively traded day with 577K shares (₱2.08M total value) at ₱3.60 per share, indicating peak investor activity
Jan
2026
January 21, 2026
Biggest Daily Loss
₱2.50
(-12.89%)
Single-day loss of -12.89% with ₱0.32 price decrease, the largest percentage drop in this period, with 6K shares traded during the decline
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
Historical Insights
Statistical analysis of KEP price movements for the selected period
Long-Term Trend (MA200)
Bullish
KEP is trading 12.83% above the 200-day Moving Average (₱2.57). This level often acts as dynamic support during uptrends.
Price Volatility
High
KEP showed high volatility with a standard deviation of 4.22% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from March 14, 2025 to March 14, 2026, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, KEP recorded 60 positive days, 62 negative days, and 121 unchanged days, resulting in a win rate of 24.7% for the period.
Average Daily Change
+0.11%
The stock demonstrated an average daily change of +0.11%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.57
The trading range spread for KEP was ₱1.57, 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 ₱3.60 over the past 52 weeks for Keppel Philippines Properties, Inc., representing a price range of 77.3%. Currently trading at ₱2.90, the stock is 42.9% above its 52-week low and 19.4% below its 52-week high.
How has KEP performed year-to-date (YTD)?
Year-to-date in 2026, KEP has gained 31.8% from ₱2.20 to ₱2.90 for Keppel Philippines Properties, Inc.. The stock reached a YTD high of ₱3.60 and a low of ₱2.20.
What is KEP's 50-day moving average (MA50)?
The 50-day moving average for Keppel Philippines Properties, Inc. (KEP) is ₱2.71. The stock is currently trading above this level at ₱2.90, which is 7.1% above 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 ₱2.57. The stock is currently trading above this key long-term indicator at ₱2.90, which is 12.8% above the 200-day MA.