Keepers Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	2.740	2.790	2.730	2.750	2.487	4,163,000
2025-04-29	2.830	2.830	2.730	2.740	2.478	1,919,000
2025-04-28	2.760	2.840	2.740	2.790	2.523	2,234,000
2025-04-25	2.850	2.890	2.760	2.760	2.496	1,812,000
2025-04-24	2.800	2.870	2.730	2.850	2.577	1,058,000
2025-04-23	2.690	2.830	2.690	2.800	2.532	2,843,000
2025-04-22	2.530	2.700	2.530	2.670	2.415	2,819,000
2025-04-21	2.570	2.600	2.520	2.520	2.279	3,439,000
2025-04-16	2.550	2.590	2.540	2.550	2.306	2,246,000
2025-04-15	2.550	2.550	2.540	2.550	2.306	6,970,000
2025-04-14	2.500	2.570	2.500	2.550	2.306	5,967,000
2025-04-11	2.480	2.500	2.480	2.490	2.252	2,974,000
2025-04-10	2.400	2.490	2.400	2.480	2.243	3,512,000
2025-04-08	2.360	2.440	2.350	2.370	2.143	1,849,000
2025-04-07	2.510	2.510	2.360	2.370	2.143	6,234,000
2025-04-04	2.510	2.530	2.500	2.530	2.288	4,361,000
2025-04-03	2.520	2.540	2.510	2.540	2.297	1,436,000
2025-04-02	2.520	2.570	2.490	2.550	2.306	9,913,000
2025-03-31	2.580	2.580	2.500	2.520	2.279	3,340,000
2025-03-28	2.600	2.600	2.540	2.590	2.342	3,007,000
2025-03-27	2.550	2.600	2.540	2.600	2.351	7,436,000
2025-03-26	2.580	2.580	2.500	2.530	2.288	4,806,000
2025-03-25	2.470	2.550	2.470	2.550	2.306	9,222,000
2025-03-24	2.440	2.470	2.440	2.450	2.216	3,121,000
2025-03-21	2.430	2.440	2.420	2.440	2.207	707,000
2025-03-20	2.440	2.440	2.410	2.420	2.189	1,053,000
2025-03-19	2.440	2.440	2.420	2.430	2.198	555,000
2025-03-18	2.420	2.440	2.420	2.440	2.207	1,179,000
2025-03-17	2.420	2.450	2.420	2.430	2.198	1,735,000
2025-03-14	2.440	2.440	2.400	2.430	2.198	3,064,000
2025-03-13	2.440	2.450	2.420	2.440	2.207	445,000
2025-03-12	2.420	2.440	2.400	2.440	2.207	1,249,000
2025-03-11	2.450	2.450	2.410	2.420	2.189	429,000
2025-03-10	2.460	2.490	2.400	2.450	2.216	7,543,000
2025-03-07	2.440	2.460	2.430	2.450	2.216	1,692,000
2025-03-06	2.440	2.450	2.420	2.450	2.216	1,314,000
2025-03-05	2.440	2.470	2.420	2.440	2.207	1,053,000
2025-03-04	2.460	2.490	2.430	2.440	2.207	1,124,000
2025-03-03	2.470	2.490	2.430	2.460	2.225	623,000
2025-02-28	2.490	2.490	2.430	2.470	2.234	1,128,000
2025-02-27	2.500	2.520	2.480	2.500	2.261	427,000
2025-02-26	2.500	2.510	2.490	2.500	2.261	1,971,000
2025-02-25	2.420	2.490	2.400	2.490	2.252	1,672,000
2025-02-24	2.480	2.480	2.400	2.400	2.171	3,609,000
2025-02-21	2.500	2.510	2.470	2.480	2.243	5,860,000
2025-02-20	2.500	2.500	2.480	2.490	2.252	960,000
2025-02-19	2.490	2.510	2.480	2.500	2.261	2,227,000
2025-02-18	2.500	2.510	2.480	2.490	2.252	499,000
2025-02-17	2.510	2.520	2.480	2.500	2.261	22,975,000
2025-02-14	2.510	2.520	2.480	2.520	2.279	1,788,000
2025-02-13	2.500	2.520	2.480	2.520	2.279	12,303,000
2025-02-12	2.520	2.520	2.450	2.500	2.261	2,373,000
2025-02-11	2.550	2.550	2.450	2.500	2.261	5,210,000
2025-02-10	2.530	2.560	2.530	2.560	2.315	2,018,000
2025-02-07	2.520	2.570	2.500	2.520	2.279	3,210,000
2025-02-06	2.470	2.550	2.460	2.510	2.270	5,265,000
2025-02-05	2.400	2.460	2.400	2.460	2.225	2,632,000
2025-02-04	2.360	2.430	2.360	2.420	2.189	2,884,000
2025-02-03	2.410	2.410	2.350	2.360	2.134	6,005,000
2025-01-31	2.370	2.420	2.370	2.410	2.180	1,511,000

← NewerPage 7 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.