Keepers Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	1.230	1.290	1.220	1.280	0.988	9,855,000
2022-08-10	1.240	1.240	1.190	1.230	0.949	10,674,000
2022-08-09	1.160	1.180	1.160	1.170	0.903	375,000
2022-08-08	1.180	1.180	1.160	1.160	0.895	1,442,000
2022-08-05	1.170	1.180	1.170	1.170	0.903	758,000
2022-08-04	1.170	1.190	1.170	1.190	0.919	918,000
2022-08-03	1.170	1.180	1.160	1.170	0.903	3,881,000
2022-08-02	1.170	1.180	1.170	1.170	0.903	1,970,000
2022-08-01	1.180	1.180	1.160	1.170	0.903	691,000
2022-07-29	1.190	1.190	1.160	1.170	0.903	1,587,000
2022-07-28	1.180	1.190	1.180	1.190	0.919	911,000
2022-07-27	1.190	1.190	1.150	1.170	0.903	1,102,000
2022-07-26	1.170	1.180	1.160	1.180	0.911	1,598,000
2022-07-25	1.170	1.170	1.150	1.170	0.903	1,529,000
2022-07-22	1.140	1.160	1.130	1.150	0.888	3,282,000
2022-07-21	1.150	1.150	1.120	1.150	0.888	5,131,000
2022-07-20	1.080	1.110	1.080	1.100	0.849	755,000
2022-07-19	1.080	1.090	1.070	1.070	0.826	523,000
2022-07-18	1.070	1.080	1.050	1.080	0.834	1,877,000
2022-07-15	1.080	1.080	1.040	1.070	0.826	3,993,000
2022-07-14	1.090	1.090	1.070	1.080	0.834	6,789,000
2022-07-13	1.110	1.110	1.090	1.090	0.841	1,440,000
2022-07-12	1.100	1.110	1.100	1.110	0.857	433,000
2022-07-11	1.120	1.120	1.100	1.100	0.849	1,344,000
2022-07-08	1.100	1.120	1.100	1.110	0.857	1,010,000
2022-07-07	1.110	1.110	1.090	1.100	0.849	666,000
2022-07-06	1.110	1.110	1.090	1.110	0.857	950,000
2022-07-05	1.110	1.130	1.110	1.110	0.857	445,000
2022-07-04	1.130	1.130	1.100	1.120	0.865	321,000
2022-07-01	1.100	1.140	1.090	1.110	0.857	2,126,000
2022-06-30	1.110	1.110	1.090	1.090	0.841	2,569,000
2022-06-29	1.120	1.120	1.090	1.090	0.841	1,129,000
2022-06-28	1.100	1.120	1.090	1.110	0.857	581,000
2022-06-27	1.100	1.120	1.090	1.090	0.841	1,126,000
2022-06-24	1.070	1.100	1.070	1.090	0.841	389,000
2022-06-23	1.120	1.120	1.080	1.080	0.834	6,929,000
2022-06-22	1.130	1.130	1.110	1.120	0.865	1,216,000
2022-06-21	1.110	1.130	1.110	1.130	0.872	620,000
2022-06-20	1.130	1.140	1.120	1.120	0.865	1,949,000
2022-06-17	1.160	1.160	1.120	1.140	0.880	1,465,000
2022-06-16	1.160	1.180	1.150	1.160	0.895	1,528,000
2022-06-15	1.180	1.180	1.130	1.150	0.888	9,580,000
2022-06-14	1.180	1.200	1.160	1.160	0.895	2,041,000
2022-06-13	1.230	1.230	1.190	1.190	0.919	2,693,000
2022-06-10	1.250	1.250	1.220	1.230	0.949	1,696,000
2022-06-09	1.240	1.250	1.230	1.250	0.965	1,329,000
2022-06-08	1.190	1.250	1.190	1.230	0.949	2,501,000
2022-06-07	1.170	1.200	1.160	1.200	0.926	1,994,000
2022-06-06	1.190	1.190	1.160	1.180	0.911	1,462,000
2022-06-03	1.160	1.200	1.160	1.190	0.919	1,423,000
2022-06-02	1.170	1.180	1.160	1.160	0.895	981,000
2022-06-01	1.180	1.180	1.160	1.170	0.903	643,000
2022-05-31	1.190	1.190	1.160	1.160	0.895	1,457,000
2022-05-30	1.160	1.210	1.160	1.190	0.919	2,683,000
2022-05-27	1.180	1.190	1.160	1.180	0.911	517,000
2022-05-26	1.190	1.190	1.160	1.160	0.895	1,185,000
2022-05-25	1.170	1.200	1.160	1.200	0.926	2,551,000
2022-05-24	1.160	1.190	1.160	1.170	0.903	1,655,000
2022-05-23	1.170	1.180	1.150	1.160	0.895	2,429,000
2022-05-20	1.190	1.190	1.160	1.160	0.895	2,913,000

← NewerPage 18 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.