Keppel

KPH
🏛️ philippines →
25.85
Last Update: 2025-06-18
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-28 6.10 6.10 6.10 6.10 0.0M
2021-12-27 6.20 6.20 6.20 6.20 0.0M
2021-12-23 6.10 6.10 6.10 6.10 0.0M
2021-12-21 6.22 6.22 6.20 6.20 0.0M
2021-12-14 6.20 6.20 6.20 6.20 0.0M
2021-12-10 6.40 6.40 6.40 6.40 0.0M
2021-12-09 6.20 6.40 6.20 6.40 0.0M
2021-12-06 6.10 6.10 6.10 6.10 0.0M
2021-12-03 6.10 6.10 6.10 6.10 0.0M
2021-12-02 6.10 6.10 6.10 6.10 0.0M
2021-12-01 6.10 6.10 6.10 6.10 0.0M
2021-11-26 5.98 5.98 5.96 5.96 0.0M
2021-11-25 6.10 6.10 5.98 5.98 0.0M
2021-11-23 6.10 6.10 6.10 6.10 0.0M
2021-11-15 6.20 6.20 6.20 6.20 0.0M
2021-11-09 6.00 6.00 5.99 5.99 0.0M
2021-11-08 6.00 6.00 6.00 6.00 0.0M
2021-11-03 6.00 6.00 6.00 6.00 0.0M
2021-11-02 6.05 6.20 6.05 6.20 0.0M
2021-10-29 6.05 6.05 6.05 6.05 0.0M
2021-10-26 6.05 6.05 6.05 6.05 0.0M
2021-10-25 6.05 6.05 6.05 6.05 0.0M
2021-10-21 6.00 6.00 6.00 6.00 0.0M
2021-10-18 6.00 6.00 6.00 6.00 0.0M
2021-10-07 5.98 5.98 5.96 5.96 0.0M
2021-10-05 6.00 6.00 6.00 6.00 0.0M
2021-09-27 5.97 5.97 5.97 5.97 0.0M
2021-09-24 5.97 5.97 5.97 5.97 0.0M
2021-09-22 6.20 6.20 6.20 6.20 0.0M
2021-09-21 6.00 6.20 6.00 6.20 0.0M
2021-09-20 5.95 5.95 5.95 5.95 0.0M
2021-09-17 5.99 6.06 5.95 6.06 0.0M
2021-09-16 5.95 5.95 5.95 5.95 0.0M
2021-09-15 5.95 5.95 5.95 5.95 0.0M
2021-09-14 5.51 5.99 5.51 5.99 0.0M
2021-09-13 6.01 6.01 5.97 5.97 0.1M
2021-09-10 6.96 6.96 5.97 6.19 0.0M
2021-09-09 6.00 6.20 5.99 6.20 0.0M
2021-09-07 5.97 6.00 5.97 6.00 0.1M
2021-09-06 5.88 5.98 5.55 5.97 0.0M
2021-09-03 5.88 5.90 5.88 5.88 0.0M
2021-09-02 5.90 5.90 5.90 5.90 0.0M
2021-08-26 5.50 5.50 5.50 5.50 0.0M
2021-08-20 5.40 5.40 5.40 5.40 0.0M
2021-08-19 5.00 5.40 5.00 5.40 0.0M
2021-08-18 5.00 5.00 5.00 5.00 0.0M
2021-08-13 5.40 5.40 5.40 5.40 0.0M
2021-08-12 5.20 5.20 5.20 5.20 0.0M
2021-07-19 5.48 5.48 5.48 5.48 0.0M
2021-07-14 5.48 5.48 5.48 5.48 0.0M
2021-07-13 5.43 5.48 5.43 5.48 0.0M
2021-07-08 5.44 5.44 5.44 5.44 0.0M
2021-07-07 5.46 5.46 5.46 5.46 0.0M
2021-07-06 5.45 5.45 5.45 5.45 0.0M
2021-07-05 5.56 5.56 5.56 5.56 0.0M
2021-07-02 5.58 5.59 5.58 5.59 0.0M
2021-07-01 5.45 5.45 5.45 5.45 0.0M
2021-06-30 5.47 5.50 5.47 5.50 0.0M
2021-05-21 4.96 4.96 4.96 4.96 0.0M
2021-05-11 4.98 5.00 4.98 5.00 0.0M
2021-05-10 4.30 5.00 4.25 5.00 0.0M
2021-05-05 5.94 5.94 5.52 5.52 0.0M
2021-04-30 4.99 5.00 4.99 5.00 0.0M
2021-04-29 5.00 5.00 5.00 5.00 0.0M
2021-04-28 4.99 5.00 4.99 5.00 0.0M
2021-04-26 4.65 4.65 4.56 4.56 0.0M
2021-04-14 4.99 5.00 4.99 5.00 0.0M
2021-04-12 4.80 4.80 4.79 4.79 0.0M
2021-03-31 4.76 4.76 4.76 4.76 0.0M
2021-03-30 4.66 4.66 4.66 4.66 0.0M
2021-03-03 4.67 5.24 4.66 4.66 0.0M
2021-02-17 5.25 5.30 5.25 5.25 0.0M
2021-02-15 5.26 5.26 5.26 5.26 0.0M
2021-02-10 5.69 5.69 5.69 5.69 0.0M
2021-02-09 5.68 5.68 5.26 5.26 0.0M
2021-02-08 5.68 5.68 5.25 5.68 0.0M
2021-02-04 5.68 5.68 5.68 5.68 0.0M
2021-01-26 4.64 5.76 4.63 5.76 0.0M
2021-01-25 4.71 5.84 4.71 5.84 0.0M
2021-01-21 5.05 5.86 5.05 5.85 0.0M
2021-01-20 5.90 5.90 5.89 5.89 0.0M
2021-01-19 5.99 5.99 5.99 5.99 0.0M
2021-01-18 5.30 6.00 5.30 5.99 0.0M
2021-01-15 5.30 5.30 5.30 5.30 0.0M
2021-01-14 5.30 5.30 5.30 5.30 0.0M
2021-01-12 5.20 5.30 4.81 5.30 0.0M
2021-01-11 5.25 5.25 5.25 5.25 0.0M
2021-01-06 4.90 5.28 4.90 5.26 0.0M
2021-01-04 5.28 5.28 4.87 5.28 0.0M