KPPI Stock Price History - Kepwealth Property Phils., Inc.
Best Day (1Y)
₱1.80
August 04, 2025
Worst Day (1Y)
₱1.10
November 17, 2025
Average Volume (1Y)
5K
Daily Average
Most Traded (1Y)
159K
June 11, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 11K shares | ₱14K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱1.30 | ₱1.30 | ₱1.10 | 11K shares | ₱14K | +₱0.24 | +18.18% |
| Nov 17, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱1.10 | ₱1.21 | ₱1.10 | 52K shares | ₱58K | -₱0.10 | -9.09% |
| Oct 30, 2025 | ₱1.21 | ₱1.21 | ₱1.21 | 7K shares | ₱8K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱1.21 | ₱1.21 | ₱1.21 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱1.21 | ₱1.21 | ₱1.21 | 16K shares | ₱19K | -₱0.09 | -7.63% |
| Oct 27, 2025 | ₱1.31 | ₱1.31 | ₱1.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱1.31 | ₱1.31 | ₱1.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱1.31 | ₱1.31 | ₱1.31 | 3K shares | ₱4K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱1.31 | ₱1.50 | ₱1.31 | 17K shares | ₱22K | -₱0.17 | -12.67% |
| Oct 21, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱1.50 | ₱1.52 | ₱1.50 | 9K shares | ₱14K | -₱0.02 | -1.32% |
| Sep 29, 2025 | ₱1.52 | ₱1.52 | ₱1.51 | 1K shares | ₱2K | +₱0.01 | +0.66% |
| Sep 26, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱1.51 | ₱1.60 | ₱1.51 | 1K shares | ₱2K | -₱0.09 | -5.63% |
| Sep 22, 2025 | ₱1.60 | ₱1.60 | ₱1.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱1.60 | ₱1.60 | ₱1.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱1.60 | ₱1.60 | ₱1.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱1.60 | ₱1.60 | ₱1.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱1.60 | ₱1.74 | ₱1.51 | 18K shares | ₱28K | -₱0.13 | -8.05% |
| Sep 15, 2025 | ₱1.74 | ₱1.74 | ₱1.55 | 1K shares | ₱2K | +₱0.21 | +12.26% |
| Sep 12, 2025 | ₱1.55 | ₱1.55 | ₱1.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱1.55 | ₱1.55 | ₱1.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱1.55 | ₱1.55 | ₱1.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱1.55 | ₱1.55 | ₱1.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱1.55 | ₱1.55 | ₱1.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱1.55 | ₱1.55 | ₱1.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱1.55 | ₱1.55 | ₱1.51 | 4K shares | ₱6K | +₱0.04 | +2.65% |
| Sep 03, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 6K shares | ₱9K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱1.51 | ₱1.80 | ₱1.51 | 1K shares | ₱2K | -₱0.24 | -16.11% |
| Aug 04, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 4K shares | ₱7K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱1.80 | ₱1.80 | ₱1.45 | 3K shares | ₱5K | +₱0.43 | +24.14% |
| Jul 22, 2025 | ₱1.45 | ₱1.45 | ₱1.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱1.45 | ₱1.80 | ₱1.38 | 31K shares | ₱55K | -₱0.28 | -19.44% |
| Jul 18, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 16K shares | ₱29K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 20K shares | ₱36K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 4K shares | ₱7K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 39K shares | ₱70K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 11K shares | ₱20K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱1.80 | ₱1.80 | ₱1.75 | 26K shares | ₱47K | +₱0.05 | +2.86% |
| Jul 01, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 8K shares | ₱14K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 3K shares | ₱5K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 20K shares | ₱35K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱1.75 | ₱1.80 | ₱1.58 | 159K shares | ₱270K | +₱0.19 | +10.76% |
| Jun 10, 2025 | ₱1.58 | ₱1.58 | ₱1.58 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱1.58 | ₱1.65 | ₱1.58 | 4K shares | ₱6K | -₱0.07 | -4.24% |
| Jun 05, 2025 | ₱1.65 | ₱1.65 | ₱1.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱1.65 | ₱1.65 | ₱1.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱1.65 | ₱1.65 | ₱1.50 | 1K shares | ₱2K | +₱0.17 | +10.00% |
| Jun 02, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱1.50 | ₱1.50 | ₱1.46 | 12K shares | ₱18K | +₱0.04 | +2.74% |
| May 29, 2025 | ₱1.46 | ₱1.46 | ₱1.32 | 10K shares | ₱15K | +₱0.15 | +10.61% |
| May 28, 2025 | ₱1.32 | ₱1.32 | ₱1.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱1.32 | ₱1.50 | ₱1.32 | 94K shares | ₱131K | -₱0.16 | -12.00% |
| May 26, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱1.50 | ₱1.50 | ₱1.49 | 15K shares | ₱22K | +₱0.01 | +0.67% |
| May 21, 2025 | ₱1.49 | ₱1.49 | ₱1.33 | 3K shares | ₱4K | +₱0.10 | +6.43% |
| May 20, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱1.40 | ₱1.40 | ₱1.34 | 6K shares | ₱8K | +₱0.06 | +4.48% |
| May 15, 2025 | ₱1.34 | ₱1.34 | ₱1.34 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱1.34 | ₱1.40 | ₱1.31 | 8K shares | ₱11K | -₱0.06 | -4.29% |
| May 13, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱1.40 | ₱1.40 | ₱1.35 | 13K shares | ₱18K | +₱0.05 | +3.70% |
| Apr 29, 2025 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱1.35 | ₱1.35 | ₱1.30 | 2K shares | ₱3K | +₱0.05 | +3.85% |
| Apr 25, 2025 | ₱1.30 | ₱1.39 | ₱1.30 | 6K shares | ₱8K | -₱0.02 | -1.52% |
| Apr 24, 2025 | ₱1.32 | ₱1.32 | ₱1.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱1.32 | ₱1.59 | ₱1.31 | 10K shares | ₱15K | +₱0.01 | +0.76% |
| Apr 22, 2025 | ₱1.31 | ₱1.31 | ₱1.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱1.31 | ₱1.31 | ₱1.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱1.31 | ₱1.31 | ₱1.31 | 3K shares | ₱4K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱1.31 | ₱1.31 | ₱1.31 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱1.31 | ₱1.31 | ₱1.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱1.31 | ₱1.31 | ₱1.31 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱1.31 | ₱1.31 | ₱1.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱1.31 | ₱1.31 | ₱1.31 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱1.31 | ₱1.40 | ₱1.31 | 5K shares | ₱7K | -₱0.08 | -6.43% |
| Apr 04, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱1.40 | ₱1.40 | ₱1.35 | 1K shares | ₱1K | +₱0.05 | +3.70% |
| Apr 02, 2025 | ₱1.35 | ₱1.35 | ₱1.33 | 2K shares | ₱3K | +₱0.02 | +1.50% |
| Mar 31, 2025 | ₱1.33 | ₱1.65 | ₱1.33 | 1K shares | ₱1K | -₱0.26 | -19.39% |
| Mar 28, 2025 | ₱1.65 | ₱1.65 | ₱1.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱1.65 | ₱1.65 | ₱1.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱1.65 | ₱1.65 | ₱1.65 | 3K shares | ₱5K | +₱0.43 | +25.95% |
| Mar 25, 2025 | ₱1.31 | ₱1.55 | ₱1.31 | 1K shares | ₱1K | -₱0.20 | -15.48% |
| Mar 24, 2025 | ₱1.55 | ₱1.55 | ₱1.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱1.55 | ₱1.55 | ₱1.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱1.55 | ₱1.55 | ₱1.55 | 3K shares | ₱5K | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱1.55 | ₱1.55 | ₱1.50 | 42K shares | ₱65K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱1.55 | ₱1.55 | ₱1.55 | 18K shares | ₱28K | +₱0.03 | +1.97% |
| Mar 17, 2025 | ₱1.52 | ₱1.52 | ₱1.28 | 2K shares | ₱3K | +₱0.29 | +18.75% |
| Mar 14, 2025 | ₱1.28 | ₱1.29 | ₱1.28 | 13K shares | ₱17K | -₱0.01 | -0.78% |
| Mar 13, 2025 | ₱1.29 | ₱1.52 | ₱1.29 | 1K shares | ₱1K | -₱0.20 | -15.13% |
| Mar 12, 2025 | ₱1.52 | ₱1.52 | ₱1.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱1.52 | ₱1.52 | ₱1.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱1.52 | ₱1.52 | ₱1.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱1.52 | ₱1.52 | ₱1.27 | 2K shares | ₱3K | +₱0.30 | +19.69% |
| Mar 06, 2025 | ₱1.27 | ₱1.27 | ₱1.27 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱1.27 | ₱1.27 | ₱1.23 | 37K shares | ₱46K | +₱0.02 | +1.60% |
| Mar 04, 2025 | ₱1.25 | ₱1.25 | ₱1.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱1.25 | ₱1.25 | ₱1.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱1.25 | ₱1.26 | ₱1.25 | 5K shares | ₱6K | -₱0.01 | -0.79% |
| Feb 27, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 3K shares | ₱4K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 8K shares | ₱10K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 3K shares | ₱4K | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 2K shares | ₱3K | -₱0.02 | -1.56% |
| Feb 03, 2025 | ₱1.28 | ₱1.28 | ₱1.28 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱1.28 | ₱1.28 | ₱1.28 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱1.28 | ₱1.28 | ₱1.28 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱1.28 | ₱1.28 | ₱1.28 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱1.28 | ₱1.28 | ₱1.28 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱1.28 | ₱1.28 | ₱1.28 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱1.28 | ₱1.28 | ₱1.28 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱1.28 | ₱1.28 | ₱1.28 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱1.28 | ₱1.28 | ₱1.28 | 12K shares | ₱15K | +₱0.01 | +0.79% |
| Jan 20, 2025 | ₱1.27 | ₱1.27 | ₱1.27 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱1.27 | ₱1.27 | ₱1.27 | 30K shares | ₱38K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱1.27 | ₱1.27 | ₱1.26 | 17K shares | ₱22K | +₱0.01 | +0.79% |
| Jan 15, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱1.26 | ₱1.26 | ₱1.26 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱1.26 | ₱1.50 | ₱1.26 | 1K shares | ₱1K | -₱0.20 | -16.00% |
| Dec 19, 2024 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱1.50 | ₱1.50 | ₱1.50 | 92K shares | ₱138K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱1.50 | ₱1.50 | ₱1.50 | 100K shares | ₱150K | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱1.50 | ₱1.50 | ₱1.50 | 44K shares | ₱66K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱1.50 | ₱1.54 | ₱1.50 | 50K shares | ₱75K | -₱0.04 | -2.60% |
| Dec 10, 2024 | ₱1.54 | ₱1.54 | ₱1.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱1.54 | ₱1.54 | ₱1.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱1.54 | ₱1.54 | ₱1.54 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱1.54 | ₱1.54 | ₱1.54 | 2K shares | ₱3K | -₱0.01 | -0.65% |
| Dec 04, 2024 | ₱1.55 | ₱1.55 | ₱1.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱1.55 | ₱1.55 | ₱1.27 | 1K shares | ₱2K | +₱0.34 | +22.05% |
| Dec 02, 2024 | ₱1.27 | ₱1.27 | ₱1.25 | 4K shares | ₱5K | +₱0.02 | +1.60% |
| Nov 29, 2024 | ₱1.25 | ₱1.25 | ₱1.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱1.25 | ₱1.25 | ₱1.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱1.25 | ₱1.25 | ₱1.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱1.25 | ₱1.25 | ₱1.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱1.25 | ₱1.35 | ₱1.25 | 10K shares | ₱13K | -₱0.09 | -7.41% |
This historical data puts the recent movement of the KPPI 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 KPPI sits within its recent range.
Price & Volume Charts
Visual representation of KPPI historical performance for the selected period
Historical Price Chart
The chart displays KPPI 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 KPPI price history for the selected period
Nov
2025
November 17, 2025
Lowest Price
₱1.10
Lowest price of ₱1.10 recorded, marking the period's minimum valuation
Aug
2025
August 04, 2025
Highest Price
₱1.80
Peak price of ₱1.80 reached during this period, representing the stock's maximum value, with 4K shares traded
Jul
2025
July 21, 2025
Biggest Daily Loss
₱1.45
(-19.44%)
Single-day loss of -19.44% with ₱0.28 price decrease, the largest percentage drop in this period, with 31K shares traded during the decline
Jun
2025
June 11, 2025
Highest Trading Volume
₱1.75
159K Shares (₱278K total value)
Most actively traded day with 159K shares (₱278K total value) at ₱1.75 per share, indicating peak investor activity
Mar
2025
March 26, 2025
Biggest Daily Gain
₱1.65
(+25.95%)
Single-day gain of 25.95% with ₱0.43 price increase, the largest percentage rise in this period, with 3K shares changing hands
Historical Insights
Statistical analysis of KPPI price movements for the selected period
Long-Term Trend (MA200)
Bearish
KPPI is trading 11.7% below the 200-day Moving Average (₱1.47). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
KPPI showed high volatility with a standard deviation of 4.9% 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 November 24, 2024 to November 24, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, KPPI recorded 27 positive days, 23 negative days, and 194 unchanged days, resulting in a win rate of 11.1% for the period.
Average Daily Change
+0.10%
The stock demonstrated an average daily change of +0.10%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.70
The trading range spread for KPPI was ₱0.70, 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 KPPI by sector and industry.
Historical Price Data FAQs
Common questions about KPPI stock price history page
What is the KPPI stock price history page?
The KPPI stock price history page provides comprehensive historical trading data for Kepwealth Property Phils., Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is KPPI's 52-week trading range?
KPPI has traded between ₱1.10 and ₱1.80 over the past 52 weeks for Kepwealth Property Phils., Inc., representing a price range of 63.6%. Currently trading at ₱1.30, the stock is 18.2% above its 52-week low and 27.8% below its 52-week high.
How has KPPI performed year-to-date (YTD)?
Year-to-date in 2025, KPPI has gained 3.2% from ₱1.26 to ₱1.30 for Kepwealth Property Phils., Inc.. The stock reached a YTD high of ₱1.80 and a low of ₱1.10.
What is KPPI's 50-day moving average (MA50)?
The 50-day moving average for Kepwealth Property Phils., Inc. (KPPI) is ₱1.38. The stock is currently trading below this level at ₱1.30, which is 5.5% below the 50-day MA.
What is KPPI's 200-day moving average (MA200)?
The 200-day moving average for Kepwealth Property Phils., Inc. (KPPI) is ₱1.47. The stock is currently trading below this key long-term indicator at ₱1.30, which is 11.7% below the 200-day MA.
Advanced Filters
Narrow down the KPPI historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.