Keepers Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	1.360	1.400	1.360	1.370	1.103	56,000
2023-11-03	1.410	1.410	1.360	1.360	1.095	360,000
2023-10-31	1.380	1.380	1.360	1.380	1.111	372,000
2023-10-27	1.380	1.380	1.360	1.380	1.111	294,000
2023-10-26	1.370	1.380	1.360	1.370	1.103	260,000
2023-10-25	1.380	1.390	1.380	1.380	1.111	84,000
2023-10-24	1.370	1.390	1.370	1.380	1.111	460,000
2023-10-23	1.410	1.410	1.350	1.370	1.103	4,019,000
2023-10-20	1.440	1.440	1.410	1.420	1.144	935,000
2023-10-19	1.440	1.440	1.410	1.430	1.152	1,455,000
2023-10-18	1.430	1.440	1.430	1.440	1.160	195,000
2023-10-17	1.430	1.470	1.430	1.430	1.152	526,000
2023-10-16	1.480	1.480	1.430	1.430	1.152	241,000
2023-10-13	1.470	1.470	1.440	1.460	1.176	989,000
2023-10-12	1.460	1.480	1.450	1.470	1.184	247,000
2023-10-11	1.450	1.460	1.420	1.460	1.176	346,000
2023-10-10	1.490	1.490	1.400	1.450	1.168	9,673,000
2023-10-09	1.500	1.500	1.490	1.500	1.208	176,000
2023-10-06	1.510	1.520	1.490	1.500	1.208	803,000
2023-10-05	1.510	1.530	1.510	1.530	1.232	166,000
2023-10-04	1.530	1.530	1.520	1.530	1.232	178,000
2023-10-03	1.490	1.510	1.490	1.510	1.216	681,000
2023-10-02	1.490	1.510	1.490	1.490	1.200	395,000
2023-09-29	1.530	1.530	1.490	1.500	1.208	1,647,000
2023-09-28	1.530	1.530	1.480	1.530	1.232	1,037,000
2023-09-27	1.500	1.530	1.500	1.530	1.232	1,199,000
2023-09-26	1.490	1.500	1.480	1.500	1.208	1,166,000
2023-09-25	1.480	1.500	1.470	1.500	1.208	1,200,000
2023-09-22	1.520	1.520	1.440	1.490	1.200	11,562,000
2023-09-21	1.520	1.540	1.520	1.520	1.224	1,170,000
2023-09-20	1.550	1.570	1.510	1.520	1.224	2,892,000
2023-09-19	1.570	1.570	1.540	1.550	1.248	5,569,000
2023-09-18	1.580	1.580	1.560	1.570	1.264	6,585,000
2023-09-15	1.580	1.590	1.560	1.570	1.264	716,000
2023-09-14	1.560	1.580	1.560	1.570	1.264	1,041,000
2023-09-13	1.590	1.590	1.570	1.580	1.273	1,150,000
2023-09-12	1.590	1.600	1.570	1.580	1.273	651,000
2023-09-11	1.590	1.610	1.590	1.590	1.281	944,000
2023-09-08	1.590	1.590	1.580	1.590	1.281	217,000
2023-09-07	1.590	1.600	1.580	1.590	1.281	187,000
2023-09-06	1.560	1.600	1.560	1.590	1.281	1,259,000
2023-09-05	1.550	1.550	1.540	1.550	1.248	1,562,000
2023-09-04	1.540	1.560	1.540	1.550	1.248	1,249,000
2023-09-01	1.560	1.560	1.530	1.530	1.232	476,000
2023-08-31	1.530	1.560	1.530	1.530	1.232	317,000
2023-08-30	1.530	1.550	1.530	1.540	1.240	537,000
2023-08-29	1.530	1.560	1.530	1.530	1.232	1,115,000
2023-08-25	1.570	1.570	1.530	1.540	1.240	2,467,000
2023-08-24	1.550	1.570	1.550	1.560	1.256	214,000
2023-08-23	1.560	1.570	1.550	1.560	1.256	856,000
2023-08-22	1.610	1.610	1.540	1.570	1.264	8,245,000
2023-08-18	1.630	1.630	1.600	1.600	1.289	1,392,000
2023-08-17	1.630	1.630	1.600	1.620	1.305	1,908,000
2023-08-16	1.590	1.640	1.550	1.610	1.297	3,732,000
2023-08-15	1.570	1.590	1.530	1.570	1.264	9,163,000
2023-08-14	1.640	1.650	1.580	1.580	1.273	16,288,000
2023-08-11	1.700	1.700	1.650	1.650	1.329	12,954,000
2023-08-10	1.700	1.700	1.670	1.690	1.361	8,514,000
2023-08-09	1.700	1.700	1.680	1.690	1.361	2,326,000
2023-08-08	1.700	1.710	1.690	1.700	1.369	5,756,000

← NewerPage 13 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.