Keepers Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	2.520	2.520	2.470	2.510	2.376	2,556,000
2025-07-28	2.530	2.530	2.480	2.520	2.385	2,778,000
2025-07-25	2.580	2.580	2.490	2.530	2.395	9,142,000
2025-07-24	2.580	2.600	2.510	2.560	2.423	6,584,000
2025-07-23	2.570	2.590	2.550	2.580	2.442	1,961,000
2025-07-22	2.570	2.580	2.550	2.570	2.432	381,000
2025-07-21	2.550	2.600	2.530	2.570	2.432	1,398,000
2025-07-18	2.600	2.600	2.500	2.570	2.432	2,268,000
2025-07-17	2.580	2.610	2.580	2.600	2.461	678,000
2025-07-16	2.580	2.600	2.570	2.570	2.432	2,501,000
2025-07-15	2.590	2.600	2.550	2.570	2.432	1,477,000
2025-07-14	2.630	2.630	2.570	2.570	2.432	2,665,000
2025-07-11	2.550	2.640	2.530	2.630	2.489	2,802,000
2025-07-10	2.690	2.690	2.530	2.550	2.413	14,690,000
2025-07-09	2.710	2.710	2.660	2.670	2.527	923,000
2025-07-08	2.710	2.710	2.660	2.710	2.565	947,000
2025-07-07	2.700	2.730	2.650	2.710	2.565	1,654,000
2025-07-04	2.750	2.780	2.710	2.720	2.574	553,000
2025-07-03	2.800	2.800	2.700	2.750	2.603	1,556,000
2025-07-02	2.830	2.830	2.780	2.800	2.650	409,000
2025-07-01	2.830	2.840	2.780	2.830	2.678	501,000
2025-06-30	2.800	2.830	2.790	2.830	2.678	807,000
2025-06-27	2.710	2.800	2.700	2.790	2.641	920,000
2025-06-26	2.770	2.770	2.690	2.710	2.565	590,000
2025-06-25	2.790	2.790	2.710	2.730	2.584	313,000
2025-06-24	2.680	2.750	2.660	2.750	2.603	1,004,000
2025-06-23	2.720	2.720	2.600	2.700	2.555	2,685,000
2025-06-20	2.780	2.780	2.700	2.750	2.603	961,000
2025-06-19	2.760	2.780	2.650	2.780	2.631	7,089,000
2025-06-18	2.780	2.780	2.740	2.760	2.612	1,379,000
2025-06-17	2.780	2.790	2.760	2.760	2.612	1,211,000
2025-06-16	2.790	2.790	2.760	2.770	2.622	990,000
2025-06-13	2.810	2.810	2.780	2.780	2.631	1,266,000
2025-06-11	2.770	2.820	2.760	2.800	2.650	2,271,000
2025-06-10	2.800	2.800	2.750	2.790	2.641	2,153,000
2025-06-09	2.790	2.810	2.750	2.800	2.650	2,049,000
2025-06-05	2.860	2.860	2.780	2.790	2.641	8,033,000
2025-06-04	2.830	2.890	2.820	2.850	2.697	1,069,000
2025-06-03	2.870	2.870	2.820	2.830	2.678	1,086,000
2025-06-02	2.810	2.870	2.800	2.870	2.716	1,966,000
2025-05-30	2.820	2.840	2.800	2.800	2.650	1,495,000
2025-05-29	2.860	2.860	2.810	2.820	2.669	1,301,000
2025-05-28	2.890	2.890	2.840	2.860	2.707	1,354,000
2025-05-27	2.860	2.920	2.860	2.860	2.707	3,174,000
2025-05-26	2.880	2.900	2.870	2.890	2.735	2,531,000
2025-05-23	2.850	2.870	2.830	2.860	2.707	1,227,000
2025-05-22	2.850	2.860	2.820	2.860	2.707	760,000
2025-05-21	2.830	2.860	2.800	2.830	2.678	2,605,000
2025-05-20	2.910	2.910	2.830	2.830	2.678	2,165,000
2025-05-19	2.860	2.910	2.850	2.900	2.745	2,945,000
2025-05-16	2.820	2.860	2.810	2.850	2.697	891,000
2025-05-15	2.810	2.840	2.810	2.820	2.669	583,000
2025-05-14	2.840	2.840	2.810	2.810	2.660	779,000
2025-05-13	2.770	2.850	2.770	2.840	2.688	4,228,000
2025-05-09	2.680	2.780	2.670	2.760	2.612	35,673,000
2025-05-08	2.700	2.700	2.650	2.690	2.546	1,111,000
2025-05-07	2.670	2.720	2.650	2.700	2.555	4,221,000
2025-05-06	2.690	2.690	2.630	2.650	2.508	3,464,000
2025-05-05	2.680	2.690	2.610	2.690	2.546	966,000
2025-05-02	2.750	2.750	2.680	2.700	2.442	3,012,000

← NewerPage 6 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.