Keepers Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	1.700	1.710	1.690	1.700	1.369	5,756,000
2023-08-07	1.690	1.720	1.680	1.700	1.369	6,767,000
2023-08-04	1.700	1.700	1.670	1.680	1.353	10,766,000
2023-08-03	1.680	1.700	1.670	1.690	1.361	3,434,000
2023-08-02	1.700	1.710	1.660	1.680	1.353	10,672,000
2023-08-01	1.740	1.750	1.660	1.670	1.345	15,133,000
2023-07-31	1.720	1.750	1.710	1.740	1.401	4,809,000
2023-07-28	1.690	1.730	1.670	1.720	1.385	6,825,000
2023-07-27	1.710	1.740	1.660	1.690	1.361	4,281,000
2023-07-26	1.740	1.750	1.690	1.690	1.361	8,777,000
2023-07-25	1.660	1.730	1.660	1.730	1.393	34,601,000
2023-07-24	1.620	1.660	1.620	1.640	1.321	4,279,000
2023-07-21	1.650	1.650	1.600	1.610	1.297	8,384,000
2023-07-20	1.650	1.680	1.620	1.640	1.321	6,339,000
2023-07-19	1.650	1.650	1.590	1.650	1.329	7,704,000
2023-07-18	1.600	1.670	1.600	1.650	1.329	7,880,000
2023-07-17	1.640	1.670	1.570	1.620	1.305	23,535,000
2023-07-14	1.630	1.640	1.620	1.630	1.313	6,650,000
2023-07-13	1.600	1.650	1.590	1.620	1.305	38,463,000
2023-07-12	1.590	1.610	1.580	1.590	1.281	20,350,000
2023-07-11	1.580	1.590	1.570	1.580	1.273	2,628,000
2023-07-10	1.570	1.590	1.560	1.570	1.264	2,483,000
2023-07-07	1.560	1.590	1.520	1.570	1.264	7,793,000
2023-07-06	1.550	1.560	1.550	1.560	1.256	1,659,000
2023-07-05	1.560	1.560	1.540	1.560	1.256	1,592,000
2023-07-04	1.530	1.560	1.530	1.560	1.256	1,104,000
2023-07-03	1.570	1.590	1.520	1.530	1.232	10,938,000
2023-06-30	1.570	1.570	1.550	1.560	1.256	1,889,000
2023-06-29	1.550	1.580	1.540	1.570	1.264	4,563,000
2023-06-27	1.550	1.550	1.530	1.550	1.248	4,334,000
2023-06-26	1.500	1.540	1.490	1.540	1.240	7,099,000
2023-06-23	1.500	1.530	1.500	1.520	1.224	1,708,000
2023-06-22	1.490	1.530	1.490	1.510	1.216	5,796,000
2023-06-21	1.490	1.520	1.490	1.520	1.224	3,707,000
2023-06-20	1.480	1.510	1.460	1.490	1.200	3,311,000
2023-06-19	1.500	1.530	1.470	1.470	1.184	2,934,000
2023-06-16	1.530	1.560	1.510	1.530	1.232	4,181,000
2023-06-15	1.480	1.530	1.480	1.530	1.232	4,185,000
2023-06-14	1.470	1.520	1.460	1.500	1.208	2,687,000
2023-06-13	1.530	1.530	1.450	1.460	1.176	2,864,000
2023-06-09	1.500	1.510	1.480	1.510	1.216	287,000
2023-06-08	1.540	1.540	1.510	1.510	1.216	678,000
2023-06-07	1.540	1.540	1.520	1.540	1.240	264,000
2023-06-06	1.510	1.540	1.510	1.540	1.240	1,180,000
2023-06-05	1.500	1.510	1.500	1.510	1.216	541,000
2023-06-02	1.470	1.500	1.460	1.500	1.208	1,205,000
2023-06-01	1.480	1.490	1.470	1.470	1.184	457,000
2023-05-31	1.500	1.500	1.470	1.480	1.192	785,000
2023-05-30	1.490	1.500	1.490	1.500	1.208	626,000
2023-05-29	1.470	1.500	1.470	1.490	1.200	1,161,000
2023-05-26	1.510	1.510	1.470	1.490	1.200	4,052,000
2023-05-25	1.510	1.520	1.500	1.520	1.224	1,075,000
2023-05-24	1.540	1.540	1.500	1.510	1.216	5,072,000
2023-05-23	1.560	1.560	1.510	1.540	1.240	2,876,000
2023-05-22	1.570	1.570	1.550	1.560	1.256	1,723,000
2023-05-19	1.530	1.560	1.530	1.550	1.248	1,691,000
2023-05-18	1.580	1.580	1.550	1.550	1.248	591,000
2023-05-17	1.530	1.560	1.520	1.550	1.248	2,214,000
2023-05-16	1.550	1.550	1.530	1.530	1.232	2,063,000
2023-05-15	1.550	1.570	1.540	1.550	1.248	1,002,000

← NewerPage 14 of 20 · 1,200 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.