Keepers Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	1.590	1.590	1.540	1.580	1.273	1,929,000
2023-05-11	1.570	1.580	1.560	1.580	1.273	1,712,000
2023-05-10	1.590	1.590	1.570	1.580	1.273	958,000
2023-05-09	1.590	1.600	1.570	1.600	1.289	1,040,000
2023-05-08	1.590	1.600	1.560	1.600	1.289	3,982,000
2023-05-05	1.600	1.610	1.580	1.590	1.281	2,638,000
2023-05-04	1.570	1.600	1.530	1.590	1.281	8,503,000
2023-05-03	1.520	1.570	1.500	1.570	1.264	4,284,000
2023-05-02	1.490	1.540	1.480	1.540	1.240	7,338,000
2023-04-28	1.520	1.530	1.450	1.490	1.200	8,303,000
2023-04-27	1.560	1.560	1.520	1.520	1.224	4,478,000
2023-04-26	1.520	1.550	1.510	1.550	1.248	4,273,000
2023-04-25	1.550	1.560	1.520	1.520	1.224	2,395,000
2023-04-24	1.510	1.550	1.510	1.550	1.248	3,152,000
2023-04-20	1.560	1.560	1.510	1.510	1.216	3,340,000
2023-04-19	1.570	1.590	1.500	1.560	1.256	10,288,000
2023-04-18	1.610	1.610	1.570	1.570	1.264	5,283,000
2023-04-17	1.610	1.610	1.570	1.600	1.289	4,691,000
2023-04-14	1.600	1.650	1.600	1.600	1.289	3,366,000
2023-04-13	1.630	1.640	1.600	1.600	1.289	5,169,000
2023-04-12	1.630	1.650	1.620	1.650	1.329	18,282,000
2023-04-11	1.590	1.620	1.550	1.620	1.305	26,377,000
2023-04-05	1.600	1.600	1.560	1.580	1.273	941,000
2023-04-04	1.590	1.600	1.570	1.600	1.289	11,013,000
2023-04-03	1.530	1.590	1.520	1.590	1.281	10,029,000
2023-03-31	1.580	1.590	1.550	1.550	1.248	4,457,000
2023-03-30	1.580	1.590	1.530	1.590	1.281	19,490,000
2023-03-29	1.520	1.560	1.500	1.560	1.256	10,714,000
2023-03-28	1.500	1.520	1.500	1.510	1.216	2,441,000
2023-03-27	1.510	1.520	1.500	1.510	1.216	3,861,000
2023-03-24	1.470	1.500	1.470	1.500	1.208	2,990,000
2023-03-23	1.460	1.470	1.430	1.470	1.184	1,144,000
2023-03-22	1.480	1.500	1.480	1.480	1.192	1,921,000
2023-03-21	1.470	1.480	1.430	1.480	1.192	1,136,000
2023-03-20	1.440	1.490	1.410	1.470	1.184	1,159,000
2023-03-17	1.440	1.490	1.430	1.490	1.200	10,103,000
2023-03-16	1.460	1.490	1.380	1.430	1.152	10,781,000
2023-03-15	1.460	1.500	1.460	1.460	1.176	1,218,000
2023-03-14	1.500	1.520	1.450	1.460	1.176	5,651,000
2023-03-13	1.520	1.530	1.490	1.530	1.232	2,265,000
2023-03-10	1.550	1.560	1.500	1.520	1.224	10,388,000
2023-03-09	1.590	1.590	1.560	1.570	1.264	4,866,000
2023-03-08	1.540	1.590	1.520	1.590	1.281	20,002,000
2023-03-07	1.560	1.560	1.540	1.550	1.248	816,000
2023-03-06	1.540	1.560	1.520	1.560	1.256	8,312,000
2023-03-03	1.500	1.530	1.480	1.530	1.232	6,287,000
2023-03-02	1.520	1.530	1.500	1.510	1.216	542,000
2023-03-01	1.470	1.520	1.470	1.520	1.224	11,666,000
2023-02-28	1.530	1.540	1.450	1.480	1.192	6,537,000
2023-02-27	1.560	1.560	1.530	1.530	1.232	13,451,000
2023-02-23	1.510	1.570	1.510	1.570	1.264	12,647,000
2023-02-22	1.500	1.530	1.500	1.510	1.216	5,530,000
2023-02-21	1.530	1.530	1.510	1.530	1.232	1,060,000
2023-02-20	1.500	1.550	1.490	1.530	1.232	4,509,000
2023-02-17	1.550	1.550	1.490	1.500	1.208	12,764,000
2023-02-16	1.560	1.580	1.540	1.540	1.240	8,262,000
2023-02-15	1.590	1.590	1.560	1.570	1.264	17,596,000
2023-02-14	1.530	1.600	1.530	1.600	1.289	37,841,000
2023-02-13	1.500	1.540	1.500	1.540	1.240	19,432,000
2023-02-10	1.500	1.500	1.470	1.500	1.208	7,462,000

← NewerPage 15 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.