Keepers Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.440	2.440	2.350	2.430	2.300	1,209,000
2025-10-22	2.440	2.440	2.400	2.420	2.290	1,012,000
2025-10-21	2.460	2.470	2.410	2.420	2.290	1,613,000
2025-10-20	2.500	2.500	2.430	2.470	2.338	454,000
2025-10-17	2.470	2.500	2.450	2.480	2.347	698,000
2025-10-16	2.450	2.510	2.450	2.450	2.319	268,000
2025-10-15	2.490	2.500	2.450	2.450	2.319	379,000
2025-10-14	2.500	2.510	2.470	2.490	2.357	466,000
2025-10-13	2.480	2.510	2.440	2.500	2.366	2,247,000
2025-10-10	2.450	2.480	2.440	2.470	2.338	504,000
2025-10-09	2.440	2.460	2.430	2.450	2.319	287,000
2025-10-08	2.450	2.450	2.410	2.430	2.300	854,000
2025-10-07	2.420	2.450	2.410	2.450	2.319	1,054,000
2025-10-06	2.490	2.500	2.410	2.440	2.309	3,396,000
2025-10-03	2.500	2.500	2.480	2.500	2.366	889,000
2025-10-02	2.490	2.500	2.480	2.490	2.357	469,000
2025-10-01	2.500	2.510	2.480	2.490	2.357	565,000
2025-09-30	2.500	2.510	2.470	2.490	2.357	929,000
2025-09-29	2.510	2.530	2.500	2.500	2.366	584,000
2025-09-26	2.500	2.520	2.500	2.520	2.385	424,000
2025-09-25	2.510	2.530	2.500	2.510	2.376	443,000
2025-09-24	2.530	2.530	2.500	2.510	2.376	1,611,000
2025-09-23	2.570	2.570	2.520	2.550	2.413	171,000
2025-09-22	2.540	2.570	2.510	2.570	2.432	1,756,000
2025-09-19	2.520	2.540	2.510	2.540	2.404	692,000
2025-09-18	2.520	2.540	2.500	2.520	2.385	564,000
2025-09-17	2.540	2.540	2.500	2.540	2.404	1,022,000
2025-09-16	2.570	2.570	2.510	2.540	2.404	1,118,000
2025-09-15	2.540	2.560	2.520	2.530	2.395	812,000
2025-09-12	2.560	2.570	2.510	2.540	2.404	655,000
2025-09-11	2.540	2.580	2.540	2.540	2.404	611,000
2025-09-10	2.550	2.580	2.500	2.510	2.376	2,254,000
2025-09-09	2.590	2.600	2.530	2.540	2.404	1,539,000
2025-09-08	2.590	2.590	2.570	2.570	2.432	603,000
2025-09-05	2.570	2.590	2.560	2.590	2.451	699,000
2025-09-04	2.580	2.590	2.530	2.580	2.442	2,004,000
2025-09-03	2.600	2.600	2.550	2.580	2.442	945,000
2025-09-02	2.630	2.630	2.560	2.600	2.461	1,611,000
2025-09-01	2.620	2.650	2.620	2.630	2.489	268,000
2025-08-29	2.670	2.670	2.600	2.620	2.480	1,486,000
2025-08-28	2.670	2.670	2.630	2.670	2.527	261,000
2025-08-27	2.620	2.680	2.610	2.670	2.527	1,034,000
2025-08-26	2.690	2.690	2.610	2.640	2.499	1,129,000
2025-08-22	2.690	2.690	2.650	2.680	2.536	541,000
2025-08-20	2.700	2.710	2.640	2.690	2.546	1,130,000
2025-08-19	2.690	2.700	2.670	2.690	2.546	630,000
2025-08-18	2.660	2.710	2.640	2.670	2.527	2,039,000
2025-08-15	2.600	2.660	2.600	2.610	2.470	4,773,000
2025-08-14	2.660	2.660	2.560	2.640	2.499	4,970,000
2025-08-13	2.600	2.660	2.600	2.660	2.518	1,672,000
2025-08-12	2.610	2.630	2.590	2.610	2.470	537,000
2025-08-11	2.600	2.640	2.590	2.590	2.451	699,000
2025-08-08	2.610	2.640	2.600	2.600	2.461	1,153,000
2025-08-07	2.620	2.630	2.600	2.610	2.470	710,000
2025-08-06	2.610	2.640	2.600	2.620	2.480	1,652,000
2025-08-05	2.520	2.590	2.520	2.590	2.451	1,195,000
2025-08-04	2.510	2.510	2.460	2.510	2.376	933,000
2025-08-01	2.510	2.520	2.500	2.500	2.366	1,248,000
2025-07-31	2.520	2.520	2.470	2.510	2.376	860,000
2025-07-30	2.500	2.520	2.500	2.520	2.385	633,000

← NewerPage 5 of 20 · 1,199 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.