Keepers Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.920	1.970	1.920	1.960	1.960	801,000
2026-07-21	1.930	1.980	1.920	1.920	1.920	2,151,000
2026-07-20	1.920	1.950	1.890	1.930	1.930	4,141,000
2026-07-17	1.900	1.950	1.870	1.920	1.920	6,277,000
2026-07-16	1.890	1.900	1.880	1.880	1.880	1,710,000
2026-07-15	1.890	1.890	1.860	1.890	1.890	897,000
2026-07-14	1.880	1.890	1.850	1.890	1.890	1,422,000
2026-07-13	1.860	1.880	1.850	1.880	1.880	321,000
2026-07-10	1.860	1.880	1.840	1.860	1.860	4,005,000
2026-07-09	1.880	1.880	1.850	1.860	1.860	821,000
2026-07-08	1.880	1.890	1.860	1.880	1.880	1,824,000
2026-07-07	1.880	1.900	1.860	1.870	1.870	569,000
2026-07-06	1.860	1.900	1.860	1.880	1.880	2,042,000
2026-07-03	1.910	1.920	1.860	1.860	1.860	1,398,000
2026-07-02	1.880	1.920	1.870	1.910	1.910	1,412,000
2026-07-01	1.910	1.910	1.870	1.880	1.880	1,033,000
2026-06-30	1.880	1.900	1.850	1.870	1.870	2,354,000
2026-06-29	1.850	1.900	1.830	1.880	1.880	621,000
2026-06-26	1.870	1.880	1.830	1.830	1.830	709,000
2026-06-25	1.860	1.880	1.820	1.870	1.870	327,000
2026-06-24	1.850	1.880	1.820	1.870	1.870	696,000
2026-06-23	1.880	1.880	1.850	1.870	1.870	495,000
2026-06-22	1.900	1.900	1.830	1.860	1.860	771,000
2026-06-19	1.900	1.910	1.860	1.880	1.880	472,000
2026-06-18	1.900	1.920	1.860	1.900	1.900	1,196,000
2026-06-17	1.930	1.930	1.900	1.900	1.900	1,611,000
2026-06-16	1.900	1.940	1.880	1.930	1.930	1,449,000
2026-06-15	1.860	1.910	1.850	1.900	1.900	3,172,000
2026-06-11	1.870	1.880	1.800	1.860	1.860	2,376,000
2026-06-10	1.870	1.880	1.850	1.870	1.870	857,000
2026-06-09	1.880	1.880	1.850	1.870	1.870	2,088,000
2026-06-08	1.880	1.900	1.870	1.870	1.870	2,044,000
2026-06-05	1.890	1.890	1.870	1.880	1.880	660,000
2026-06-04	1.880	1.890	1.860	1.880	1.880	638,000
2026-06-03	1.870	1.880	1.850	1.880	1.880	927,000
2026-06-02	1.860	1.890	1.860	1.870	1.870	765,000
2026-06-01	1.890	1.890	1.850	1.880	1.880	1,409,000
2026-05-29	1.880	1.900	1.850	1.890	1.890	2,000,000
2026-05-28	1.890	1.920	1.870	1.880	1.880	1,668,000
2026-05-26	1.910	1.920	1.890	1.890	1.890	528,000
2026-05-25	1.910	1.920	1.880	1.900	1.900	1,973,000
2026-05-22	1.890	1.940	1.880	1.900	1.900	758,000
2026-05-21	1.930	1.930	1.880	1.890	1.890	2,754,000
2026-05-20	1.940	1.960	1.920	1.930	1.930	1,800,000
2026-05-19	1.940	1.970	1.940	1.940	1.940	1,372,000
2026-05-18	1.970	1.970	1.930	1.950	1.950	1,696,000
2026-05-15	1.940	1.980	1.930	1.930	1.930	1,388,000
2026-05-14	1.920	1.970	1.920	1.940	1.940	923,000
2026-05-13	1.960	1.970	1.910	1.910	1.910	1,371,000
2026-05-12	1.990	2.010	1.910	1.930	1.930	2,610,000
2026-05-11	1.980	2.010	1.970	1.980	1.980	4,491,000
2026-05-08	1.960	2.000	1.960	1.980	1.980	5,254,000
2026-05-07	1.840	1.950	1.840	1.900	1.900	4,182,000
2026-05-06	1.840	1.850	1.830	1.840	1.840	2,853,000
2026-05-05	1.840	1.850	1.820	1.850	1.850	1,895,000
2026-05-04	1.860	1.870	1.800	1.850	1.850	1,843,000
2026-04-30	1.840	1.880	1.840	1.860	1.860	3,078,000
2026-04-29	1.820	1.850	1.820	1.840	1.840	4,379,000
2026-04-28	1.880	1.900	1.820	1.820	1.820	4,615,000
2026-04-27	1.900	1.900	1.870	1.870	1.870	4,454,000

← NewerPage 2 of 20 · 1,198 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.