Keepers Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	1.140	1.140	1.120	1.130	0.872	3,341,000
2022-11-09	1.100	1.140	1.100	1.140	0.880	3,957,000
2022-11-08	1.100	1.110	1.080	1.110	0.857	1,350,000
2022-11-07	1.100	1.100	1.080	1.100	0.849	71,000
2022-11-04	1.070	1.100	1.070	1.100	0.849	179,000
2022-11-03	1.080	1.080	1.080	1.080	0.834	171,000
2022-11-02	1.080	1.110	1.070	1.100	0.849	337,000
2022-10-28	1.110	1.110	1.080	1.080	0.834	576,000
2022-10-27	1.100	1.130	1.090	1.090	0.841	931,000
2022-10-26	1.100	1.110	1.100	1.100	0.849	709,000
2022-10-25	1.120	1.120	1.100	1.100	0.849	664,000
2022-10-24	1.110	1.120	1.110	1.120	0.865	1,174,000
2022-10-21	1.110	1.130	1.100	1.120	0.865	1,835,000
2022-10-20	1.130	1.130	1.110	1.130	0.872	1,848,000
2022-10-19	1.110	1.130	1.110	1.130	0.872	1,620,000
2022-10-18	1.100	1.120	1.090	1.110	0.857	1,748,000
2022-10-17	1.060	1.120	1.060	1.110	0.857	2,684,000
2022-10-14	1.060	1.080	1.060	1.080	0.834	1,078,000
2022-10-13	1.040	1.050	1.040	1.050	0.811	216,000
2022-10-12	1.020	1.050	1.020	1.030	0.795	548,000
2022-10-11	1.030	1.040	1.020	1.040	0.803	815,000
2022-10-10	1.050	1.060	1.020	1.040	0.803	863,000
2022-10-07	1.080	1.080	1.050	1.060	0.818	49,000
2022-10-06	1.060	1.080	1.050	1.080	0.834	282,000
2022-10-05	1.080	1.080	1.050	1.070	0.826	1,295,000
2022-10-04	1.070	1.070	1.050	1.060	0.818	1,015,000
2022-10-03	1.030	1.060	1.020	1.030	0.795	901,000
2022-09-30	1.120	1.120	1.040	1.060	0.818	5,468,000
2022-09-29	1.100	1.130	1.100	1.110	0.857	1,572,000
2022-09-28	1.110	1.130	1.080	1.110	0.857	1,242,000
2022-09-27	1.150	1.150	1.070	1.110	0.857	8,969,000
2022-09-23	1.150	1.170	1.140	1.150	0.888	793,000
2022-09-22	1.150	1.180	1.150	1.160	0.895	975,000
2022-09-21	1.190	1.190	1.140	1.150	0.888	7,370,000
2022-09-20	1.200	1.240	1.190	1.200	0.926	2,083,000
2022-09-19	1.270	1.270	1.180	1.210	0.934	7,995,000
2022-09-16	1.280	1.330	1.260	1.270	0.980	9,735,000
2022-09-14	1.230	1.230	1.210	1.230	0.949	3,018,000
2022-09-13	1.240	1.260	1.230	1.250	0.965	2,598,000
2022-09-12	1.250	1.270	1.240	1.250	0.965	2,940,000
2022-09-09	1.230	1.250	1.210	1.240	0.957	3,283,000
2022-09-08	1.240	1.250	1.230	1.230	0.949	1,088,000
2022-09-07	1.220	1.230	1.200	1.230	0.949	4,542,000
2022-09-06	1.230	1.250	1.220	1.220	0.942	3,544,000
2022-09-05	1.250	1.250	1.230	1.230	0.949	1,152,000
2022-09-02	1.280	1.280	1.230	1.230	0.949	2,471,000
2022-09-01	1.260	1.280	1.250	1.260	0.973	1,829,000
2022-08-31	1.290	1.310	1.250	1.250	0.965	10,097,000
2022-08-30	1.230	1.290	1.230	1.270	0.980	8,052,000
2022-08-26	1.240	1.250	1.230	1.230	0.949	1,574,000
2022-08-25	1.260	1.280	1.230	1.240	0.957	5,306,000
2022-08-24	1.230	1.260	1.230	1.260	0.973	409,000
2022-08-23	1.260	1.260	1.230	1.230	0.949	4,112,000
2022-08-22	1.300	1.300	1.260	1.270	0.980	3,040,000
2022-08-19	1.280	1.300	1.270	1.300	1.004	1,185,000
2022-08-18	1.330	1.330	1.280	1.280	0.988	5,054,000
2022-08-17	1.340	1.340	1.310	1.320	1.019	6,303,000
2022-08-16	1.300	1.340	1.300	1.340	1.034	10,306,000
2022-08-15	1.320	1.320	1.280	1.300	1.004	5,168,000
2022-08-12	1.300	1.320	1.270	1.310	1.011	11,971,000

← NewerPage 17 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.