Keepers Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.900 | 1.920 | 1.900 | 1.900 | 1.900 | 1,954,000 |
| 2026-10-15 | 1.850 | 1.920 | 1.850 | 1.910 | 1.910 | 3,173,000 |
| 2026-10-14 | 1.860 | 1.860 | 1.850 | 1.860 | 1.860 | 585,000 |
| 2026-10-13 | 1.830 | 1.860 | 1.810 | 1.860 | 1.860 | 372,000 |
| 2026-10-12 | 1.800 | 1.830 | 1.750 | 1.830 | 1.830 | 73,000 |
| 2026-10-09 | 1.790 | 1.820 | 1.790 | 1.820 | 1.820 | 727,000 |
| 2026-10-08 | 1.740 | 1.800 | 1.740 | 1.800 | 1.800 | 764,000 |
| 2026-10-07 | 1.790 | 1.800 | 1.740 | 1.740 | 1.740 | 211,000 |
| 2026-10-06 | 1.750 | 1.830 | 1.750 | 1.790 | 1.790 | 1,164,000 |
| 2026-10-05 | 1.810 | 1.840 | 1.740 | 1.740 | 1.740 | 1,403,000 |
| 2026-10-02 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 70,000 |
| 2026-10-01 | 1.840 | 1.840 | 1.800 | 1.840 | 1.840 | 1,464,000 |
| 2026-09-30 | 1.850 | 1.850 | 1.820 | 1.820 | 1.820 | 137,000 |
| 2026-09-29 | 1.810 | 1.850 | 1.810 | 1.840 | 1.840 | 178,000 |
| 2026-09-28 | 1.850 | 1.850 | 1.810 | 1.810 | 1.810 | 187,000 |
| 2026-09-25 | 1.820 | 1.860 | 1.810 | 1.850 | 1.850 | 2,373,000 |
| 2026-09-24 | 1.840 | 1.860 | 1.820 | 1.820 | 1.820 | 1,309,000 |
| 2026-09-23 | 1.820 | 1.850 | 1.820 | 1.830 | 1.830 | 189,000 |
| 2026-09-22 | 1.870 | 1.870 | 1.820 | 1.860 | 1.860 | 138,000 |
| 2026-09-21 | 1.860 | 1.870 | 1.840 | 1.870 | 1.870 | 621,000 |
| 2026-09-18 | 1.810 | 1.880 | 1.810 | 1.870 | 1.870 | 2,485,000 |
Page 1 of 1 · 21 trading days
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.