Keepers Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	1.370	1.410	1.350	1.400	1.081	3,066,000
2022-02-16	1.330	1.380	1.330	1.370	1.058	3,367,000
2022-02-15	1.340	1.340	1.310	1.330	1.027	4,658,000
2022-02-14	1.360	1.370	1.290	1.310	1.011	11,420,000
2022-02-11	1.440	1.440	1.360	1.360	1.050	13,034,000
2022-02-10	1.450	1.450	1.410	1.420	1.096	2,692,000
2022-02-09	1.420	1.440	1.400	1.440	1.112	3,583,000
2022-02-08	1.470	1.470	1.400	1.420	1.096	12,299,000
2022-02-07	1.470	1.500	1.450	1.460	1.127	8,275,000
2022-02-04	1.490	1.500	1.460	1.470	1.135	9,132,000
2022-02-03	1.530	1.530	1.470	1.480	1.142	16,402,000
2022-02-02	1.470	1.540	1.470	1.510	1.166	26,880,000
2022-01-31	1.400	1.460	1.400	1.460	1.127	12,696,000
2022-01-28	1.380	1.410	1.360	1.400	1.081	7,671,000
2022-01-27	1.390	1.400	1.380	1.380	1.065	3,344,000
2022-01-26	1.350	1.400	1.350	1.400	1.081	3,823,000
2022-01-25	1.350	1.360	1.340	1.350	1.042	2,787,000
2022-01-24	1.390	1.400	1.340	1.360	1.050	8,466,000
2022-01-21	1.370	1.390	1.360	1.380	1.065	5,007,000
2022-01-20	1.390	1.390	1.360	1.360	1.050	7,146,000
2022-01-19	1.430	1.440	1.390	1.390	1.073	15,450,000
2022-01-18	1.460	1.480	1.430	1.450	1.119	7,671,000
2022-01-17	1.430	1.480	1.430	1.470	1.135	15,185,000
2022-01-14	1.400	1.430	1.360	1.430	1.104	10,260,000
2022-01-13	1.360	1.420	1.340	1.400	1.081	15,993,000
2022-01-12	1.250	1.360	1.240	1.360	1.050	15,661,000
2022-01-11	1.180	1.270	1.180	1.250	0.965	13,713,000
2022-01-10	1.150	1.190	1.150	1.180	0.911	7,918,000
2022-01-07	1.200	1.200	1.150	1.170	0.903	13,052,000
2022-01-06	1.250	1.250	1.200	1.200	0.926	9,234,000
2022-01-05	1.300	1.300	1.240	1.240	0.957	16,320,000
2022-01-03	1.300	1.320	1.290	1.310	0.992	12,763,000
2021-12-31	1.340	1.340	1.320	1.320	0.999	5,142,000
2021-12-29	1.350	1.350	1.330	1.340	1.014	3,316,000
2021-12-28	1.360	1.370	1.330	1.350	1.022	5,011,000
2021-12-27	1.330	1.360	1.320	1.340	1.014	6,195,000
2021-12-24	1.340	1.350	1.330	1.340	1.014	3,080,000
2021-12-23	1.320	1.360	1.320	1.340	1.014	6,098,000
2021-12-22	1.320	1.390	1.320	1.320	0.999	20,395,000
2021-12-21	1.290	1.300	1.280	1.300	0.984	7,020,000
2021-12-20	1.330	1.340	1.280	1.300	0.984	21,064,000
2021-12-17	1.370	1.370	1.330	1.330	1.007	7,216,000
2021-12-16	1.340	1.380	1.340	1.370	1.037	3,653,000
2021-12-15	1.390	1.390	1.330	1.340	1.014	24,541,000
2021-12-14	1.410	1.420	1.380	1.390	1.052	18,501,000
2021-12-13	1.400	1.430	1.370	1.410	1.067	20,051,000
2021-12-10	1.470	1.490	1.400	1.400	1.060	55,497,000
2021-12-09	1.500	1.500	1.460	1.470	1.113	22,944,000
2021-12-07	1.500	1.520	1.490	1.490	1.128	42,967,000
2021-12-06	1.500	1.530	1.480	1.510	1.143	22,031,000
2021-12-03	1.480	1.500	1.460	1.480	1.120	27,355,000
2021-12-02	1.510	1.520	1.430	1.480	1.120	73,745,000
2021-12-01	1.580	1.590	1.510	1.510	1.143	72,675,000
2021-11-29	1.590	1.610	1.550	1.580	1.196	74,447,000
2021-11-26	1.650	1.680	1.630	1.650	1.249	63,324,000
2021-11-25	1.690	1.700	1.640	1.680	1.272	77,741,000
2021-11-24	1.640	1.710	1.630	1.680	1.272	111,268,000
2021-11-23	1.620	1.650	1.580	1.640	1.241	186,610,000
2021-11-22	1.750	1.770	1.620	1.620	1.226	217,363,016
2021-11-19	1.650	1.850	1.650	1.690	1.279	644,169,562

← NewerPage 20 of 20 · 1,200 trading days

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.