Keepers Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.900	1.920	1.900	1.900	1.900	1,954,000
2026-10-15	1.850	1.920	1.850	1.910	1.910	3,173,000
2026-10-14	1.860	1.860	1.850	1.860	1.860	585,000
2026-10-13	1.830	1.860	1.810	1.860	1.860	372,000
2026-10-12	1.800	1.830	1.750	1.830	1.830	73,000
2026-10-09	1.790	1.820	1.790	1.820	1.820	727,000
2026-10-08	1.740	1.800	1.740	1.800	1.800	764,000
2026-10-07	1.790	1.800	1.740	1.740	1.740	211,000
2026-10-06	1.750	1.830	1.750	1.790	1.790	1,164,000
2026-10-05	1.810	1.840	1.740	1.740	1.740	1,403,000
2026-10-02	1.830	1.830	1.810	1.810	1.810	70,000
2026-10-01	1.840	1.840	1.800	1.840	1.840	1,464,000
2026-09-30	1.850	1.850	1.820	1.820	1.820	137,000
2026-09-29	1.810	1.850	1.810	1.840	1.840	178,000
2026-09-28	1.850	1.850	1.810	1.810	1.810	187,000
2026-09-25	1.820	1.860	1.810	1.850	1.850	2,373,000
2026-09-24	1.840	1.860	1.820	1.820	1.820	1,309,000
2026-09-23	1.820	1.850	1.820	1.830	1.830	189,000
2026-09-22	1.870	1.870	1.820	1.860	1.860	138,000
2026-09-21	1.860	1.870	1.840	1.870	1.870	621,000
2026-09-18	1.810	1.880	1.810	1.870	1.870	2,485,000
2026-09-17	1.830	1.840	1.800	1.840	1.840	601,000
2026-09-16	1.840	1.850	1.810	1.810	1.810	1,072,000
2026-09-15	1.850	1.880	1.820	1.850	1.850	1,877,000
2026-09-14	1.860	1.860	1.830	1.840	1.840	196,000
2026-09-11	1.870	1.870	1.830	1.860	1.860	535,000
2026-09-10	1.860	1.880	1.860	1.880	1.880	984,000
2026-09-09	1.880	1.880	1.830	1.860	1.860	619,000
2026-09-08	1.860	1.880	1.850	1.880	1.880	337,000
2026-09-07	1.870	1.880	1.850	1.860	1.860	1,621,000
2026-09-04	1.870	1.880	1.850	1.860	1.860	1,361,000
2026-09-03	1.860	1.870	1.830	1.860	1.860	556,000
2026-09-02	1.850	1.870	1.830	1.860	1.860	694,000
2026-09-01	1.880	1.890	1.830	1.850	1.850	2,734,000
2026-08-28	1.860	1.870	1.830	1.860	1.860	1,774,000
2026-08-27	1.930	1.940	1.850	1.890	1.890	1,084,000
2026-08-26	1.950	1.970	1.900	1.900	1.900	321,000
2026-08-25	1.990	1.990	1.940	1.950	1.950	1,216,000
2026-08-24	1.970	2.000	1.940	1.990	1.990	2,062,000
2026-08-20	1.980	1.980	1.910	1.970	1.970	718,000
2026-08-19	1.950	1.980	1.920	1.960	1.960	1,179,000
2026-08-18	1.930	1.970	1.920	1.970	1.970	1,078,000
2026-08-17	1.890	1.940	1.890	1.930	1.930	458,000
2026-08-14	1.880	1.890	1.840	1.890	1.890	2,436,000
2026-08-13	1.870	1.900	1.850	1.880	1.880	3,636,000
2026-08-12	1.860	1.880	1.860	1.870	1.870	1,594,000
2026-08-11	1.880	1.890	1.860	1.870	1.870	2,730,000
2026-08-10	1.900	1.900	1.840	1.880	1.880	5,878,000
2026-08-07	1.900	1.910	1.850	1.900	1.900	2,240,000
2026-08-06	1.890	1.910	1.860	1.900	1.900	2,198,000
2026-08-05	1.940	1.970	1.880	1.890	1.890	3,280,000
2026-08-04	2.020	2.020	1.930	1.930	1.930	935,000
2026-08-03	1.990	2.000	1.970	1.990	1.990	531,000
2026-07-31	1.990	2.000	1.960	1.990	1.990	519,000
2026-07-30	2.000	2.020	1.980	1.990	1.990	932,000
2026-07-29	1.990	2.020	1.980	2.000	2.000	2,409,000
2026-07-28	1.980	1.990	1.960	1.980	1.980	484,000
2026-07-27	1.960	1.980	1.950	1.980	1.980	676,000
2026-07-24	1.970	1.970	1.950	1.950	1.950	412,000
2026-07-23	1.970	1.980	1.940	1.970	1.970	408,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	0.1200 PHP
2025-05-05	0.1200 PHP
2024-05-27	0.1000 PHP
2023-12-27	0.0770 PHP
2023-01-05	0.0540 PHP
2022-01-05	0.0240 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.