Keepers Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.920	1.950	1.890	1.900	1.900	4,109,000
2026-04-23	1.930	1.950	1.910	1.920	1.920	4,254,000
2026-04-22	1.970	1.990	1.920	1.930	1.930	4,967,000
2026-04-21	2.060	2.090	1.960	1.970	1.970	6,607,000
2026-04-20	2.090	2.100	2.050	2.050	2.050	3,189,000
2026-04-17	2.130	2.140	2.050	2.070	2.070	3,344,000
2026-04-16	2.140	2.140	2.100	2.120	2.120	3,267,000
2026-04-15	2.220	2.250	2.220	2.240	2.120	6,773,000
2026-04-14	2.200	2.230	2.200	2.230	2.111	624,000
2026-04-13	2.220	2.220	2.180	2.200	2.082	2,088,000
2026-04-10	2.180	2.230	2.170	2.230	2.111	3,337,000
2026-04-08	2.110	2.160	2.110	2.150	2.035	5,591,000
2026-04-07	2.100	2.140	2.080	2.120	2.006	3,840,000
2026-04-06	2.100	2.100	2.050	2.100	1.988	4,388,000
2026-04-01	2.160	2.180	2.080	2.100	1.988	6,720,000
2026-03-31	2.150	2.200	2.100	2.160	2.044	1,549,000
2026-03-30	2.110	2.150	2.090	2.120	2.006	1,209,000
2026-03-27	2.180	2.190	2.110	2.110	1.997	1,097,000
2026-03-26	2.180	2.180	2.150	2.160	2.044	718,000
2026-03-25	2.130	2.190	2.100	2.140	2.025	1,961,000
2026-03-24	2.100	2.170	2.100	2.160	2.044	397,000
2026-03-23	2.150	2.150	2.080	2.100	1.988	2,754,000
2026-03-19	2.150	2.160	2.140	2.150	2.035	1,203,000
2026-03-18	2.150	2.180	2.140	2.170	2.054	1,308,000
2026-03-17	2.140	2.160	2.140	2.150	2.035	525,000
2026-03-16	2.170	2.170	2.130	2.140	2.025	2,384,000
2026-03-13	2.220	2.220	2.140	2.180	2.063	581,000
2026-03-12	2.230	2.230	2.150	2.170	2.054	1,336,000
2026-03-11	2.170	2.220	2.160	2.220	2.101	1,064,000
2026-03-10	2.140	2.220	2.140	2.200	2.082	2,239,000
2026-03-09	2.200	2.200	2.050	2.140	2.025	6,461,000
2026-03-06	2.240	2.250	2.200	2.220	2.101	1,301,000
2026-03-05	2.230	2.270	2.200	2.250	2.130	1,670,000
2026-03-04	2.280	2.280	2.200	2.240	2.120	4,924,000
2026-03-03	2.260	2.310	2.240	2.290	2.167	1,974,000
2026-03-02	2.270	2.320	2.250	2.260	2.139	3,571,000
2026-02-27	2.350	2.350	2.300	2.320	2.196	1,836,000
2026-02-26	2.320	2.350	2.300	2.350	2.224	2,438,000
2026-02-25	2.310	2.330	2.300	2.320	2.196	2,604,000
2026-02-24	2.300	2.310	2.270	2.310	2.186	3,952,000
2026-02-23	2.250	2.290	2.240	2.270	2.148	1,986,000
2026-02-20	2.250	2.290	2.210	2.290	2.167	3,172,000
2026-02-19	2.240	2.260	2.220	2.230	2.111	2,343,000
2026-02-18	2.240	2.260	2.230	2.240	2.120	1,784,000
2026-02-16	2.280	2.280	2.240	2.240	2.120	3,879,000
2026-02-13	2.300	2.300	2.240	2.260	2.139	3,067,000
2026-02-12	2.310	2.320	2.240	2.300	2.177	3,088,000
2026-02-11	2.290	2.310	2.230	2.310	2.186	4,090,000
2026-02-10	2.250	2.290	2.230	2.270	2.148	2,536,000
2026-02-09	2.260	2.270	2.230	2.250	2.130	3,349,000
2026-02-06	2.280	2.290	2.250	2.250	2.130	3,147,000
2026-02-05	2.250	2.290	2.250	2.260	2.139	3,054,000
2026-02-04	2.310	2.310	2.230	2.250	2.130	3,241,000
2026-02-03	2.260	2.320	2.230	2.290	2.167	1,724,000
2026-02-02	2.290	2.330	2.250	2.260	2.139	4,045,000
2026-01-30	2.330	2.350	2.290	2.290	2.167	3,240,000
2026-01-29	2.390	2.390	2.300	2.340	2.215	2,095,000
2026-01-28	2.350	2.400	2.340	2.400	2.271	2,724,000
2026-01-27	2.350	2.360	2.330	2.350	2.224	3,018,000
2026-01-26	2.380	2.390	2.350	2.350	2.224	6,063,000

← NewerPage 3 of 5 · 243 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.