Keepers Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.410	2.410	2.360	2.370	2.243	3,102,000
2026-01-22	2.390	2.410	2.390	2.410	2.281	3,557,000
2026-01-21	2.400	2.400	2.360	2.380	2.253	1,584,000
2026-01-20	2.420	2.440	2.380	2.400	2.271	3,438,000
2026-01-19	2.430	2.440	2.410	2.420	2.290	3,441,000
2026-01-16	2.420	2.420	2.400	2.410	2.281	735,000
2026-01-15	2.420	2.430	2.400	2.400	2.271	1,448,000
2026-01-14	2.400	2.430	2.400	2.400	2.271	1,214,000
2026-01-13	2.440	2.440	2.390	2.400	2.271	3,212,000
2026-01-12	2.470	2.490	2.380	2.430	2.300	5,123,000
2026-01-09	2.480	2.490	2.450	2.460	2.328	529,000
2026-01-08	2.440	2.490	2.440	2.480	2.347	1,265,000
2026-01-07	2.490	2.490	2.440	2.440	2.309	892,000
2026-01-06	2.450	2.520	2.450	2.450	2.319	3,089,000
2026-01-05	2.450	2.490	2.410	2.450	2.319	2,571,000
2026-01-02	2.480	2.480	2.400	2.450	2.319	2,584,000
2025-12-29	2.400	2.480	2.380	2.480	2.347	3,715,000
2025-12-26	2.380	2.410	2.380	2.410	2.281	847,000
2025-12-23	2.340	2.380	2.310	2.380	2.253	1,984,000
2025-12-22	2.380	2.380	2.280	2.350	2.224	2,299,000
2025-12-19	2.350	2.390	2.310	2.390	2.262	7,320,000
2025-12-18	2.360	2.390	2.340	2.370	2.243	3,300,000
2025-12-17	2.340	2.400	2.340	2.390	2.262	1,009,000
2025-12-16	2.350	2.350	2.340	2.350	2.224	761,000
2025-12-15	2.340	2.360	2.310	2.350	2.224	2,704,000
2025-12-12	2.330	2.330	2.310	2.330	2.205	664,000
2025-12-11	2.320	2.330	2.310	2.320	2.196	413,000
2025-12-10	2.330	2.330	2.300	2.320	2.196	316,000
2025-12-09	2.320	2.330	2.300	2.320	2.196	499,000
2025-12-05	2.320	2.330	2.310	2.310	2.186	294,000
2025-12-04	2.330	2.330	2.300	2.330	2.205	178,000
2025-12-03	2.300	2.330	2.290	2.330	2.205	826,000
2025-12-02	2.340	2.340	2.310	2.320	2.196	408,000
2025-12-01	2.330	2.360	2.320	2.340	2.215	1,027,000
2025-11-28	2.310	2.320	2.300	2.320	2.196	822,000
2025-11-27	2.260	2.320	2.260	2.310	2.186	847,000
2025-11-26	2.340	2.340	2.250	2.270	2.148	1,776,000
2025-11-25	2.330	2.340	2.290	2.290	2.167	3,294,000
2025-11-24	2.350	2.360	2.330	2.340	2.215	571,000
2025-11-21	2.330	2.400	2.300	2.360	2.234	1,499,000
2025-11-20	2.330	2.330	2.300	2.330	2.205	472,000
2025-11-19	2.330	2.330	2.300	2.330	2.205	224,000
2025-11-18	2.300	2.330	2.290	2.330	2.205	364,000
2025-11-17	2.300	2.330	2.290	2.300	2.177	2,374,000
2025-11-14	2.340	2.340	2.150	2.300	2.177	2,542,000
2025-11-13	2.290	2.350	2.250	2.350	2.224	1,020,000
2025-11-12	2.290	2.290	2.200	2.290	2.167	1,500,000
2025-11-11	2.290	2.290	2.260	2.290	2.167	289,000
2025-11-10	2.310	2.310	2.280	2.300	2.177	364,000
2025-11-07	2.290	2.310	2.270	2.310	2.186	282,000
2025-11-06	2.310	2.330	2.290	2.300	2.177	207,000
2025-11-05	2.350	2.350	2.290	2.310	2.186	429,000
2025-11-04	2.350	2.350	2.320	2.330	2.205	261,000
2025-11-03	2.330	2.340	2.280	2.320	2.196	1,163,000
2025-10-30	2.300	2.330	2.260	2.330	2.205	1,026,000
2025-10-29	2.260	2.350	2.260	2.300	2.177	948,000
2025-10-28	2.330	2.350	2.180	2.260	2.139	4,122,000
2025-10-27	2.400	2.420	2.340	2.360	2.234	1,134,000
2025-10-24	2.430	2.430	2.390	2.390	2.262	638,000
2025-10-23	2.440	2.440	2.350	2.430	2.300	1,209,000

← NewerPage 4 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.