Keepers Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	1.450	1.460	1.430	1.440	1.223	1,536,000
2024-02-02	1.430	1.460	1.430	1.450	1.232	1,115,000
2024-02-01	1.450	1.460	1.420	1.440	1.223	1,178,000
2024-01-31	1.450	1.460	1.450	1.450	1.232	1,272,000
2024-01-30	1.460	1.460	1.450	1.460	1.240	140,000
2024-01-29	1.460	1.460	1.450	1.460	1.240	371,000
2024-01-26	1.440	1.450	1.440	1.450	1.232	1,943,000
2024-01-25	1.440	1.450	1.430	1.440	1.223	993,000
2024-01-24	1.420	1.440	1.420	1.440	1.223	265,000
2024-01-23	1.430	1.430	1.420	1.420	1.206	568,000
2024-01-22	1.450	1.450	1.410	1.440	1.223	2,131,000
2024-01-19	1.450	1.450	1.440	1.450	1.232	309,000
2024-01-18	1.440	1.450	1.440	1.450	1.232	105,000
2024-01-17	1.430	1.440	1.430	1.440	1.223	462,000
2024-01-16	1.410	1.440	1.410	1.440	1.223	817,000
2024-01-15	1.420	1.430	1.410	1.420	1.206	2,449,000
2024-01-12	1.420	1.430	1.410	1.420	1.206	652,000
2024-01-11	1.430	1.430	1.420	1.420	1.206	475,000
2024-01-10	1.410	1.430	1.410	1.430	1.215	123,000
2024-01-09	1.420	1.430	1.410	1.420	1.206	1,554,000
2024-01-08	1.430	1.440	1.420	1.430	1.215	754,000
2024-01-05	1.430	1.440	1.410	1.440	1.223	1,723,000
2024-01-04	1.450	1.450	1.430	1.440	1.223	997,000
2024-01-03	1.470	1.480	1.450	1.450	1.232	148,000
2024-01-02	1.480	1.480	1.440	1.450	1.232	3,294,000
2023-12-29	1.480	1.480	1.430	1.480	1.257	3,142,000
2023-12-28	1.450	1.480	1.450	1.480	1.257	135,000
2023-12-27	1.480	1.490	1.440	1.480	1.257	1,715,000
2023-12-22	1.500	1.520	1.500	1.510	1.216	2,297,000
2023-12-21	1.500	1.510	1.500	1.510	1.216	1,539,000
2023-12-20	1.490	1.510	1.490	1.500	1.208	948,000
2023-12-19	1.500	1.510	1.500	1.500	1.208	916,000
2023-12-18	1.500	1.520	1.490	1.500	1.208	317,000
2023-12-15	1.520	1.520	1.500	1.500	1.208	1,024,000
2023-12-14	1.510	1.520	1.500	1.500	1.208	341,000
2023-12-13	1.510	1.510	1.500	1.500	1.208	4,384,000
2023-12-12	1.500	1.520	1.490	1.500	1.208	1,563,000
2023-12-11	1.450	1.510	1.440	1.500	1.208	1,132,000
2023-12-07	1.440	1.450	1.440	1.450	1.168	983,000
2023-12-06	1.450	1.460	1.450	1.450	1.168	648,000
2023-12-05	1.450	1.460	1.450	1.450	1.168	120,000
2023-12-04	1.480	1.480	1.450	1.460	1.176	265,000
2023-12-01	1.450	1.490	1.450	1.490	1.200	1,784,000
2023-11-30	1.490	1.490	1.460	1.490	1.200	141,000
2023-11-29	1.460	1.490	1.460	1.490	1.200	639,000
2023-11-28	1.500	1.500	1.440	1.490	1.200	2,500,000
2023-11-24	1.500	1.500	1.460	1.500	1.208	578,000
2023-11-23	1.480	1.500	1.460	1.500	1.208	413,000
2023-11-22	1.450	1.510	1.450	1.500	1.208	1,770,000
2023-11-21	1.450	1.500	1.450	1.480	1.192	566,000
2023-11-20	1.480	1.480	1.440	1.440	1.160	511,000
2023-11-17	1.460	1.480	1.430	1.480	1.192	995,000
2023-11-16	1.440	1.460	1.420	1.460	1.176	785,000
2023-11-15	1.480	1.480	1.410	1.440	1.160	514,000
2023-11-14	1.470	1.480	1.460	1.470	1.184	135,000
2023-11-13	1.430	1.480	1.430	1.480	1.192	614,000
2023-11-10	1.460	1.460	1.430	1.440	1.160	340,000
2023-11-09	1.420	1.450	1.410	1.450	1.168	1,532,000
2023-11-08	1.380	1.420	1.380	1.420	1.144	796,000
2023-11-07	1.370	1.400	1.370	1.380	1.111	232,000

← NewerPage 12 of 20 · 1,199 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.