Keepers Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	2.080	2.100	2.050	2.060	1.863	2,396,000
2024-10-28	2.090	2.110	2.070	2.080	1.881	574,000
2024-10-25	2.070	2.090	2.070	2.090	1.890	1,670,000
2024-10-24	2.080	2.080	2.050	2.070	1.872	3,071,000
2024-10-23	2.170	2.170	2.080	2.080	1.881	4,517,000
2024-10-22	2.170	2.170	2.150	2.160	1.953	628,000
2024-10-21	2.160	2.170	2.140	2.160	1.953	397,000
2024-10-18	2.150	2.160	2.130	2.160	1.953	850,000
2024-10-17	2.160	2.160	2.140	2.160	1.953	1,252,000
2024-10-16	2.170	2.170	2.150	2.160	1.953	796,000
2024-10-15	2.160	2.180	2.140	2.170	1.963	2,062,000
2024-10-14	2.100	2.150	2.080	2.150	1.944	7,574,000
2024-10-11	2.100	2.110	2.070	2.100	1.899	3,391,000
2024-10-10	2.110	2.110	2.090	2.100	1.899	2,115,000
2024-10-09	2.080	2.110	2.070	2.110	1.908	1,546,000
2024-10-08	2.120	2.120	2.070	2.070	1.872	909,000
2024-10-07	2.040	2.120	2.040	2.120	1.917	3,563,000
2024-10-04	2.040	2.050	2.020	2.030	1.836	847,000
2024-10-03	2.050	2.080	2.020	2.040	1.845	2,443,000
2024-10-02	2.070	2.070	2.010	2.060	1.863	5,080,000
2024-10-01	2.060	2.080	2.050	2.060	1.863	1,181,000
2024-09-30	2.090	2.100	2.060	2.060	1.863	1,391,000
2024-09-27	2.120	2.120	2.080	2.090	1.890	2,250,000
2024-09-26	2.070	2.120	2.050	2.120	1.917	2,977,000
2024-09-25	2.090	2.090	2.050	2.050	1.854	3,238,000
2024-09-24	2.080	2.110	2.070	2.080	1.881	1,892,000
2024-09-23	2.110	2.110	2.070	2.080	1.881	3,280,000
2024-09-20	2.070	2.120	2.050	2.090	1.890	6,735,000
2024-09-19	2.020	2.060	2.010	2.050	1.854	5,190,000
2024-09-18	2.010	2.020	2.000	2.020	1.827	1,403,000
2024-09-17	2.020	2.020	2.000	2.010	1.818	1,859,000
2024-09-16	2.050	2.050	2.000	2.000	1.809	10,344,000
2024-09-13	2.070	2.070	1.990	2.020	1.827	7,073,000
2024-09-12	2.060	2.060	2.010	2.050	1.854	3,304,000
2024-09-11	2.000	2.070	1.990	2.060	1.863	6,011,000
2024-09-10	2.020	2.020	1.980	2.000	1.809	4,167,000
2024-09-09	1.980	2.010	1.970	2.010	1.818	16,307,000
2024-09-06	1.910	1.980	1.910	1.980	1.791	4,639,000
2024-09-05	1.940	1.940	1.900	1.920	1.736	836,000
2024-09-04	1.920	1.920	1.870	1.900	1.718	2,770,000
2024-09-03	1.950	1.960	1.920	1.920	1.736	1,602,000
2024-09-02	1.960	1.980	1.900	1.930	1.745	2,044,000
2024-08-30	1.920	1.960	1.900	1.940	1.755	4,674,000
2024-08-29	1.890	1.920	1.850	1.900	1.718	4,525,000
2024-08-28	1.890	1.900	1.870	1.880	1.700	3,095,000
2024-08-27	1.820	1.920	1.810	1.880	1.700	8,666,000
2024-08-22	1.810	1.830	1.770	1.800	1.628	4,409,000
2024-08-21	1.750	1.820	1.750	1.800	1.628	7,652,000
2024-08-20	1.740	1.770	1.730	1.730	1.565	2,183,000
2024-08-19	1.750	1.770	1.720	1.730	1.565	3,761,000
2024-08-16	1.750	1.780	1.740	1.740	1.574	1,325,000
2024-08-15	1.780	1.810	1.750	1.750	1.583	7,587,000
2024-08-14	1.760	1.780	1.740	1.750	1.583	932,000
2024-08-13	1.740	1.780	1.710	1.740	1.574	2,993,000
2024-08-12	1.710	1.750	1.710	1.710	1.547	2,136,000
2024-08-09	1.680	1.740	1.660	1.710	1.547	4,974,000
2024-08-08	1.680	1.690	1.670	1.680	1.519	377,000
2024-08-07	1.660	1.680	1.660	1.670	1.510	250,000
2024-08-06	1.660	1.700	1.660	1.660	1.501	1,625,000
2024-08-05	1.700	1.700	1.650	1.670	1.510	2,403,000

← NewerPage 9 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.