Keepers Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	1.190	1.190	1.160	1.170	0.903	800,000
2022-05-18	1.160	1.200	1.160	1.190	0.919	2,209,000
2022-05-17	1.150	1.170	1.110	1.150	0.888	2,392,000
2022-05-16	1.160	1.190	1.140	1.150	0.888	3,638,000
2022-05-13	1.160	1.180	1.150	1.160	0.895	1,413,000
2022-05-12	1.160	1.190	1.160	1.170	0.903	2,144,000
2022-05-11	1.170	1.190	1.160	1.160	0.895	2,151,000
2022-05-10	1.210	1.220	1.170	1.180	0.911	4,763,000
2022-05-06	1.210	1.220	1.200	1.220	0.942	595,000
2022-05-05	1.220	1.230	1.210	1.220	0.942	1,114,000
2022-05-04	1.240	1.240	1.210	1.210	0.934	691,000
2022-05-02	1.210	1.250	1.210	1.220	0.942	608,000
2022-04-29	1.240	1.250	1.220	1.230	0.949	1,975,000
2022-04-28	1.210	1.240	1.210	1.230	0.949	771,000
2022-04-27	1.290	1.290	1.210	1.220	0.942	5,231,000
2022-04-26	1.270	1.290	1.270	1.290	0.996	3,406,000
2022-04-25	1.300	1.310	1.260	1.270	0.980	6,153,000
2022-04-22	1.320	1.320	1.300	1.300	1.004	4,996,000
2022-04-21	1.300	1.320	1.280	1.300	1.004	9,500,000
2022-04-20	1.300	1.300	1.270	1.280	0.988	2,835,000
2022-04-19	1.220	1.300	1.200	1.300	1.004	5,731,000
2022-04-18	1.190	1.230	1.190	1.220	0.942	1,004,000
2022-04-13	1.200	1.220	1.190	1.210	0.934	551,000
2022-04-12	1.230	1.230	1.190	1.190	0.919	4,061,000
2022-04-11	1.210	1.230	1.200	1.230	0.949	1,967,000
2022-04-08	1.210	1.210	1.200	1.200	0.926	1,133,000
2022-04-07	1.200	1.220	1.190	1.200	0.926	3,226,000
2022-04-06	1.190	1.200	1.190	1.200	0.926	783,000
2022-04-05	1.200	1.200	1.190	1.200	0.926	1,595,000
2022-04-04	1.190	1.210	1.190	1.200	0.926	4,649,000
2022-04-01	1.190	1.190	1.170	1.190	0.919	593,000
2022-03-31	1.210	1.210	1.180	1.180	0.911	4,245,000
2022-03-30	1.200	1.220	1.200	1.210	0.934	1,562,000
2022-03-29	1.210	1.240	1.200	1.210	0.934	2,554,000
2022-03-28	1.200	1.220	1.180	1.210	0.934	2,499,000
2022-03-25	1.190	1.220	1.150	1.200	0.926	4,740,000
2022-03-24	1.200	1.210	1.180	1.200	0.926	1,488,000
2022-03-23	1.200	1.200	1.190	1.200	0.926	580,000
2022-03-22	1.180	1.200	1.170	1.180	0.911	2,179,000
2022-03-21	1.220	1.220	1.190	1.200	0.926	1,179,000
2022-03-18	1.180	1.210	1.180	1.210	0.934	894,000
2022-03-17	1.170	1.220	1.170	1.210	0.934	1,561,000
2022-03-16	1.140	1.190	1.140	1.170	0.903	1,178,000
2022-03-15	1.190	1.190	1.110	1.140	0.880	5,535,000
2022-03-14	1.200	1.210	1.160	1.190	0.919	5,219,000
2022-03-11	1.200	1.240	1.200	1.220	0.942	990,000
2022-03-10	1.220	1.220	1.200	1.210	0.934	2,552,000
2022-03-09	1.200	1.210	1.170	1.210	0.934	2,646,000
2022-03-08	1.200	1.220	1.180	1.200	0.926	6,227,000
2022-03-07	1.270	1.270	1.200	1.220	0.942	10,994,000
2022-03-04	1.300	1.320	1.260	1.270	0.980	2,945,000
2022-03-03	1.270	1.320	1.270	1.300	1.004	4,200,000
2022-03-02	1.280	1.280	1.260	1.270	0.980	2,874,000
2022-03-01	1.260	1.290	1.250	1.280	0.988	6,343,000
2022-02-28	1.260	1.270	1.200	1.250	0.965	13,683,000
2022-02-24	1.380	1.380	1.190	1.210	0.934	27,208,000
2022-02-23	1.370	1.380	1.360	1.380	1.065	2,603,000
2022-02-22	1.370	1.400	1.360	1.380	1.065	4,865,000
2022-02-21	1.430	1.430	1.370	1.390	1.073	4,229,000
2022-02-18	1.400	1.440	1.370	1.430	1.104	9,237,000

← NewerPage 19 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.