Keepers Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	1.530	1.530	1.490	1.500	1.208	19,394,000
2023-02-08	1.550	1.560	1.530	1.540	1.240	28,759,000
2023-02-07	1.510	1.560	1.500	1.550	1.248	29,938,000
2023-02-06	1.520	1.520	1.480	1.520	1.224	14,207,000
2023-02-03	1.500	1.530	1.480	1.520	1.224	26,091,000
2023-02-02	1.460	1.500	1.450	1.490	1.200	23,810,000
2023-02-01	1.390	1.480	1.380	1.450	1.168	26,882,000
2023-01-31	1.410	1.420	1.380	1.390	1.119	5,389,000
2023-01-30	1.410	1.420	1.370	1.400	1.128	4,272,000
2023-01-27	1.400	1.410	1.390	1.410	1.136	2,133,000
2023-01-26	1.390	1.400	1.380	1.400	1.128	2,916,000
2023-01-25	1.380	1.400	1.380	1.390	1.119	4,324,000
2023-01-24	1.370	1.400	1.360	1.400	1.128	3,921,000
2023-01-23	1.420	1.420	1.370	1.370	1.103	5,019,000
2023-01-20	1.430	1.440	1.410	1.430	1.152	8,107,000
2023-01-19	1.410	1.440	1.400	1.430	1.152	8,168,000
2023-01-18	1.390	1.420	1.390	1.420	1.144	6,659,000
2023-01-17	1.420	1.420	1.370	1.400	1.128	3,182,000
2023-01-16	1.380	1.430	1.380	1.400	1.128	22,501,000
2023-01-13	1.370	1.380	1.360	1.380	1.111	13,654,000
2023-01-12	1.300	1.370	1.300	1.360	1.095	15,020,000
2023-01-11	1.310	1.320	1.290	1.300	1.047	3,353,000
2023-01-10	1.310	1.310	1.280	1.310	1.055	1,897,000
2023-01-09	1.310	1.310	1.280	1.300	1.047	3,531,000
2023-01-06	1.290	1.310	1.270	1.310	1.055	6,657,000
2023-01-05	1.270	1.290	1.260	1.290	1.039	4,309,000
2023-01-04	1.280	1.300	1.280	1.300	1.004	6,268,000
2023-01-03	1.290	1.290	1.270	1.280	0.988	2,338,000
2022-12-29	1.280	1.290	1.260	1.270	0.980	2,585,000
2022-12-28	1.280	1.280	1.270	1.270	0.980	656,000
2022-12-27	1.290	1.290	1.270	1.280	0.988	460,000
2022-12-23	1.290	1.290	1.260	1.270	0.980	1,495,000
2022-12-22	1.280	1.290	1.260	1.290	0.996	3,973,000
2022-12-21	1.230	1.270	1.230	1.270	0.980	9,862,000
2022-12-20	1.210	1.230	1.210	1.210	0.934	2,525,000
2022-12-19	1.230	1.230	1.210	1.210	0.934	5,720,000
2022-12-16	1.230	1.230	1.210	1.220	0.942	263,000
2022-12-15	1.210	1.220	1.210	1.220	0.942	2,757,000
2022-12-14	1.230	1.230	1.210	1.220	0.942	2,200,000
2022-12-13	1.220	1.220	1.210	1.220	0.942	2,018,000
2022-12-12	1.220	1.230	1.220	1.220	0.942	1,263,000
2022-12-09	1.250	1.250	1.220	1.230	0.949	687,000
2022-12-07	1.220	1.240	1.220	1.230	0.949	364,000
2022-12-06	1.240	1.250	1.220	1.240	0.957	870,000
2022-12-05	1.230	1.250	1.210	1.250	0.965	2,727,000
2022-12-02	1.210	1.230	1.210	1.230	0.949	1,841,000
2022-12-01	1.210	1.220	1.210	1.220	0.942	660,000
2022-11-29	1.210	1.220	1.210	1.210	0.934	760,000
2022-11-28	1.210	1.220	1.200	1.210	0.934	954,000
2022-11-25	1.240	1.250	1.210	1.230	0.949	1,265,000
2022-11-24	1.220	1.260	1.200	1.260	0.973	3,420,000
2022-11-23	1.220	1.220	1.190	1.220	0.942	1,103,000
2022-11-22	1.210	1.210	1.170	1.200	0.926	15,175,000
2022-11-21	1.180	1.210	1.180	1.210	0.934	8,313,000
2022-11-18	1.180	1.190	1.170	1.170	0.903	1,557,000
2022-11-17	1.170	1.180	1.160	1.180	0.911	2,767,000
2022-11-16	1.150	1.170	1.140	1.170	0.903	1,192,000
2022-11-15	1.160	1.160	1.140	1.140	0.880	849,000
2022-11-14	1.130	1.160	1.130	1.150	0.888	645,000
2022-11-11	1.130	1.140	1.120	1.130	0.872	3,608,000

← NewerPage 16 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.