Keepers Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.430 | 1.440 | 1.420 | 1.440 | 1.223 | 22,000 |
| 2024-05-06 | 1.440 | 1.450 | 1.420 | 1.420 | 1.206 | 834,000 |
| 2024-05-03 | 1.460 | 1.460 | 1.420 | 1.440 | 1.223 | 207,000 |
| 2024-05-02 | 1.420 | 1.450 | 1.420 | 1.450 | 1.232 | 36,000 |
| 2024-04-30 | 1.420 | 1.450 | 1.420 | 1.450 | 1.232 | 293,000 |
| 2024-04-29 | 1.450 | 1.460 | 1.400 | 1.460 | 1.240 | 3,916,000 |
| 2024-04-26 | 1.450 | 1.460 | 1.440 | 1.460 | 1.240 | 2,411,000 |
| 2024-04-25 | 1.410 | 1.470 | 1.410 | 1.470 | 1.249 | 3,785,000 |
| 2024-04-24 | 1.410 | 1.410 | 1.400 | 1.410 | 1.198 | 796,000 |
| 2024-04-23 | 1.400 | 1.410 | 1.400 | 1.410 | 1.198 | 171,000 |
| 2024-04-22 | 1.400 | 1.420 | 1.380 | 1.390 | 1.181 | 1,705,000 |
| 2024-04-19 | 1.410 | 1.440 | 1.380 | 1.390 | 1.181 | 3,854,000 |
| 2024-04-18 | 1.410 | 1.420 | 1.390 | 1.410 | 1.198 | 354,000 |
| 2024-04-17 | 1.410 | 1.420 | 1.400 | 1.400 | 1.189 | 1,032,000 |
| 2024-04-16 | 1.460 | 1.460 | 1.400 | 1.400 | 1.189 | 1,569,000 |
| 2024-04-15 | 1.380 | 1.470 | 1.380 | 1.470 | 1.249 | 8,948,000 |
| 2024-04-12 | 1.350 | 1.390 | 1.350 | 1.380 | 1.172 | 1,307,000 |
| 2024-04-11 | 1.310 | 1.350 | 1.310 | 1.320 | 1.121 | 51,000 |
| 2024-04-08 | 1.320 | 1.320 | 1.320 | 1.320 | 1.121 | 243,000 |
| 2024-04-05 | 1.310 | 1.350 | 1.300 | 1.300 | 1.104 | 408,000 |
| 2024-04-04 | 1.310 | 1.350 | 1.310 | 1.350 | 1.147 | 158,000 |
| 2024-04-03 | 1.350 | 1.350 | 1.320 | 1.320 | 1.121 | 475,000 |
| 2024-04-02 | 1.350 | 1.350 | 1.320 | 1.320 | 1.121 | 490,000 |
| 2024-04-01 | 1.350 | 1.380 | 1.330 | 1.350 | 1.147 | 668,000 |
| 2024-03-27 | 1.330 | 1.350 | 1.330 | 1.350 | 1.147 | 531,000 |
| 2024-03-26 | 1.350 | 1.350 | 1.330 | 1.330 | 1.130 | 238,000 |
| 2024-03-25 | 1.370 | 1.370 | 1.330 | 1.340 | 1.138 | 576,000 |
| 2024-03-22 | 1.360 | 1.380 | 1.360 | 1.370 | 1.164 | 719,000 |
| 2024-03-21 | 1.380 | 1.380 | 1.370 | 1.380 | 1.172 | 109,000 |
| 2024-03-20 | 1.360 | 1.380 | 1.360 | 1.380 | 1.172 | 5,763,000 |
| 2024-03-19 | 1.350 | 1.370 | 1.350 | 1.370 | 1.164 | 251,000 |
| 2024-03-18 | 1.380 | 1.380 | 1.350 | 1.370 | 1.164 | 253,000 |
| 2024-03-15 | 1.380 | 1.380 | 1.350 | 1.380 | 1.172 | 4,923,000 |
| 2024-03-14 | 1.380 | 1.380 | 1.370 | 1.380 | 1.172 | 908,000 |
| 2024-03-13 | 1.380 | 1.380 | 1.370 | 1.380 | 1.172 | 401,000 |
| 2024-03-12 | 1.380 | 1.390 | 1.380 | 1.380 | 1.172 | 605,000 |
| 2024-03-11 | 1.390 | 1.390 | 1.380 | 1.380 | 1.172 | 381,000 |
| 2024-03-08 | 1.400 | 1.410 | 1.380 | 1.390 | 1.181 | 1,148,000 |
| 2024-03-07 | 1.390 | 1.390 | 1.380 | 1.380 | 1.172 | 164,000 |
| 2024-03-06 | 1.390 | 1.390 | 1.380 | 1.390 | 1.181 | 869,000 |
| 2024-03-05 | 1.400 | 1.410 | 1.390 | 1.390 | 1.181 | 1,357,000 |
| 2024-03-04 | 1.410 | 1.410 | 1.400 | 1.410 | 1.198 | 1,168,000 |
| 2024-03-01 | 1.420 | 1.420 | 1.400 | 1.410 | 1.198 | 262,000 |
| 2024-02-29 | 1.420 | 1.420 | 1.400 | 1.400 | 1.189 | 396,000 |
| 2024-02-28 | 1.420 | 1.430 | 1.400 | 1.420 | 1.206 | 643,000 |
| 2024-02-27 | 1.420 | 1.420 | 1.400 | 1.410 | 1.198 | 816,000 |
| 2024-02-26 | 1.430 | 1.430 | 1.410 | 1.410 | 1.198 | 398,000 |
| 2024-02-23 | 1.410 | 1.460 | 1.410 | 1.430 | 1.215 | 3,370,000 |
| 2024-02-22 | 1.420 | 1.420 | 1.400 | 1.400 | 1.189 | 946,000 |
| 2024-02-21 | 1.410 | 1.420 | 1.410 | 1.420 | 1.206 | 251,000 |
| 2024-02-20 | 1.430 | 1.430 | 1.410 | 1.410 | 1.198 | 432,000 |
| 2024-02-19 | 1.420 | 1.430 | 1.410 | 1.420 | 1.206 | 396,000 |
| 2024-02-16 | 1.420 | 1.440 | 1.420 | 1.430 | 1.215 | 359,000 |
| 2024-02-15 | 1.420 | 1.430 | 1.420 | 1.430 | 1.215 | 1,630,000 |
| 2024-02-14 | 1.420 | 1.430 | 1.410 | 1.420 | 1.206 | 1,243,000 |
| 2024-02-13 | 1.430 | 1.430 | 1.420 | 1.420 | 1.206 | 150,000 |
| 2024-02-12 | 1.420 | 1.430 | 1.420 | 1.430 | 1.215 | 373,000 |
| 2024-02-08 | 1.420 | 1.430 | 1.420 | 1.420 | 1.206 | 746,000 |
| 2024-02-07 | 1.430 | 1.440 | 1.420 | 1.430 | 1.215 | 574,000 |
| 2024-02-06 | 1.430 | 1.430 | 1.420 | 1.430 | 1.215 | 301,000 |
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.