Keepers Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-02 | 1.670 | 1.710 | 1.670 | 1.700 | 1.537 | 2,430,000 |
| 2024-08-01 | 1.660 | 1.670 | 1.650 | 1.660 | 1.501 | 764,000 |
| 2024-07-31 | 1.650 | 1.670 | 1.650 | 1.660 | 1.501 | 248,000 |
| 2024-07-30 | 1.670 | 1.670 | 1.660 | 1.660 | 1.501 | 450,000 |
| 2024-07-29 | 1.660 | 1.670 | 1.640 | 1.660 | 1.501 | 597,000 |
| 2024-07-26 | 1.620 | 1.650 | 1.620 | 1.650 | 1.492 | 633,000 |
| 2024-07-25 | 1.640 | 1.650 | 1.600 | 1.620 | 1.465 | 1,942,000 |
| 2024-07-23 | 1.670 | 1.670 | 1.630 | 1.640 | 1.483 | 1,460,000 |
| 2024-07-22 | 1.680 | 1.680 | 1.640 | 1.660 | 1.501 | 2,509,000 |
| 2024-07-19 | 1.650 | 1.690 | 1.650 | 1.680 | 1.519 | 890,000 |
| 2024-07-18 | 1.690 | 1.700 | 1.650 | 1.660 | 1.501 | 12,580,000 |
| 2024-07-17 | 1.670 | 1.730 | 1.660 | 1.690 | 1.528 | 2,357,000 |
| 2024-07-16 | 1.680 | 1.680 | 1.660 | 1.670 | 1.510 | 568,000 |
| 2024-07-15 | 1.680 | 1.690 | 1.660 | 1.670 | 1.510 | 1,916,000 |
| 2024-07-12 | 1.690 | 1.700 | 1.670 | 1.670 | 1.510 | 1,867,000 |
| 2024-07-11 | 1.670 | 1.700 | 1.670 | 1.680 | 1.519 | 1,442,000 |
| 2024-07-10 | 1.690 | 1.690 | 1.670 | 1.670 | 1.510 | 614,000 |
| 2024-07-09 | 1.680 | 1.700 | 1.670 | 1.680 | 1.519 | 1,165,000 |
| 2024-07-08 | 1.670 | 1.690 | 1.660 | 1.670 | 1.510 | 2,073,000 |
| 2024-07-05 | 1.680 | 1.700 | 1.660 | 1.660 | 1.501 | 1,788,000 |
| 2024-07-04 | 1.700 | 1.700 | 1.680 | 1.680 | 1.519 | 604,000 |
| 2024-07-03 | 1.690 | 1.700 | 1.670 | 1.690 | 1.528 | 2,980,000 |
| 2024-07-02 | 1.700 | 1.730 | 1.680 | 1.680 | 1.519 | 2,178,000 |
| 2024-07-01 | 1.760 | 1.780 | 1.700 | 1.700 | 1.537 | 2,186,000 |
| 2024-06-28 | 1.780 | 1.780 | 1.750 | 1.760 | 1.592 | 1,521,000 |
| 2024-06-27 | 1.700 | 1.780 | 1.670 | 1.780 | 1.610 | 6,025,000 |
| 2024-06-26 | 1.700 | 1.720 | 1.680 | 1.700 | 1.537 | 2,641,000 |
| 2024-06-25 | 1.700 | 1.740 | 1.680 | 1.700 | 1.537 | 2,166,000 |
| 2024-06-24 | 1.730 | 1.750 | 1.680 | 1.690 | 1.528 | 3,175,000 |
| 2024-06-21 | 1.640 | 1.740 | 1.640 | 1.740 | 1.574 | 9,987,000 |
| 2024-06-20 | 1.640 | 1.660 | 1.630 | 1.640 | 1.483 | 2,964,000 |
| 2024-06-19 | 1.600 | 1.650 | 1.600 | 1.630 | 1.474 | 1,623,000 |
| 2024-06-18 | 1.600 | 1.630 | 1.580 | 1.600 | 1.447 | 1,991,000 |
| 2024-06-14 | 1.640 | 1.650 | 1.590 | 1.600 | 1.447 | 1,536,000 |
| 2024-06-13 | 1.650 | 1.660 | 1.630 | 1.640 | 1.483 | 303,000 |
| 2024-06-11 | 1.620 | 1.670 | 1.620 | 1.630 | 1.474 | 1,856,000 |
| 2024-06-10 | 1.690 | 1.690 | 1.620 | 1.620 | 1.465 | 2,018,000 |
| 2024-06-07 | 1.700 | 1.720 | 1.680 | 1.690 | 1.528 | 3,551,000 |
| 2024-06-06 | 1.650 | 1.710 | 1.650 | 1.690 | 1.528 | 8,900,000 |
| 2024-06-05 | 1.630 | 1.650 | 1.620 | 1.650 | 1.492 | 1,030,000 |
| 2024-06-04 | 1.650 | 1.650 | 1.620 | 1.620 | 1.465 | 607,000 |
| 2024-06-03 | 1.580 | 1.660 | 1.580 | 1.640 | 1.483 | 8,414,000 |
| 2024-05-31 | 1.600 | 1.600 | 1.580 | 1.580 | 1.429 | 2,521,000 |
| 2024-05-30 | 1.600 | 1.610 | 1.560 | 1.600 | 1.447 | 1,277,000 |
| 2024-05-29 | 1.600 | 1.610 | 1.580 | 1.600 | 1.447 | 949,000 |
| 2024-05-28 | 1.640 | 1.640 | 1.590 | 1.610 | 1.456 | 976,000 |
| 2024-05-27 | 1.600 | 1.650 | 1.600 | 1.640 | 1.483 | 10,039,000 |
| 2024-05-24 | 1.650 | 1.670 | 1.640 | 1.650 | 1.402 | 22,780,000 |
| 2024-05-23 | 1.590 | 1.640 | 1.590 | 1.640 | 1.393 | 7,326,000 |
| 2024-05-22 | 1.600 | 1.600 | 1.590 | 1.600 | 1.359 | 545,000 |
| 2024-05-21 | 1.600 | 1.630 | 1.580 | 1.600 | 1.359 | 2,855,000 |
| 2024-05-20 | 1.620 | 1.630 | 1.580 | 1.600 | 1.359 | 3,679,000 |
| 2024-05-17 | 1.610 | 1.630 | 1.600 | 1.620 | 1.376 | 860,000 |
| 2024-05-16 | 1.640 | 1.670 | 1.630 | 1.630 | 1.385 | 8,556,000 |
| 2024-05-15 | 1.630 | 1.640 | 1.600 | 1.640 | 1.393 | 4,149,000 |
| 2024-05-14 | 1.580 | 1.630 | 1.560 | 1.630 | 1.385 | 6,297,000 |
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.