Keepers Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-01-30	2.400	2.420	2.370	2.390	2.161	546,000
2025-01-28	2.400	2.420	2.310	2.400	2.171	1,799,000
2025-01-27	2.310	2.400	2.310	2.400	2.171	4,551,000
2025-01-24	2.310	2.350	2.270	2.310	2.089	3,724,000
2025-01-23	2.330	2.390	2.300	2.300	2.080	5,200,000
2025-01-22	2.400	2.400	2.340	2.340	2.116	1,786,000
2025-01-21	2.410	2.410	2.350	2.380	2.152	1,319,000
2025-01-20	2.390	2.410	2.360	2.410	2.180	1,084,000
2025-01-17	2.420	2.420	2.400	2.400	2.171	651,000
2025-01-16	2.400	2.440	2.400	2.420	2.189	2,027,000
2025-01-15	2.410	2.430	2.370	2.400	2.171	1,338,000
2025-01-14	2.320	2.410	2.300	2.410	2.180	7,070,000
2025-01-13	2.320	2.320	2.260	2.300	2.080	2,053,000
2025-01-10	2.330	2.340	2.300	2.320	2.098	1,812,000
2025-01-09	2.310	2.340	2.290	2.320	2.098	6,193,000
2025-01-08	2.310	2.340	2.310	2.340	2.116	869,000
2025-01-07	2.370	2.370	2.300	2.300	2.080	3,749,000
2025-01-06	2.350	2.380	2.350	2.360	2.134	2,663,000
2025-01-03	2.230	2.350	2.210	2.350	2.125	7,908,000
2025-01-02	2.230	2.240	2.220	2.220	2.008	785,000
2024-12-27	2.230	2.230	2.200	2.230	2.017	1,082,000
2024-12-26	2.230	2.240	2.210	2.220	2.008	788,000
2024-12-23	2.230	2.230	2.200	2.230	2.017	1,783,000
2024-12-20	2.220	2.240	2.200	2.230	2.017	1,773,000
2024-12-19	2.200	2.220	2.100	2.210	1.999	4,599,000
2024-12-18	2.200	2.210	2.200	2.200	1.990	897,000
2024-12-17	2.210	2.210	2.190	2.200	1.990	3,263,000
2024-12-16	2.220	2.220	2.190	2.210	1.999	3,127,000
2024-12-13	2.100	2.220	2.100	2.220	2.008	24,192,000
2024-12-12	2.130	2.130	2.090	2.100	1.899	1,304,000
2024-12-11	2.110	2.130	2.110	2.130	1.926	2,262,000
2024-12-10	2.110	2.110	2.090	2.100	1.899	654,000
2024-12-09	2.110	2.110	2.090	2.100	1.899	907,000
2024-12-06	2.100	2.110	2.090	2.110	1.908	1,194,000
2024-12-05	2.050	2.110	2.040	2.110	1.908	5,621,000
2024-12-04	2.040	2.060	2.040	2.050	1.854	827,000
2024-12-03	2.030	2.060	2.020	2.040	1.845	1,072,000
2024-12-02	2.030	2.060	2.020	2.030	1.836	1,101,000
2024-11-29	2.010	2.050	2.010	2.030	1.836	1,811,000
2024-11-28	2.030	2.030	2.010	2.020	1.827	2,280,000
2024-11-27	2.060	2.060	2.020	2.030	1.836	6,606,000
2024-11-26	2.060	2.060	2.040	2.060	1.863	1,392,000
2024-11-25	2.050	2.060	2.040	2.050	1.854	1,055,000
2024-11-22	2.040	2.050	2.030	2.050	1.854	860,000
2024-11-21	2.040	2.070	2.020	2.040	1.845	2,115,000
2024-11-20	2.090	2.090	2.030	2.030	1.836	6,049,000
2024-11-19	2.090	2.110	2.080	2.090	1.890	1,228,000
2024-11-18	2.160	2.170	2.070	2.090	1.890	5,999,000
2024-11-15	2.130	2.170	2.120	2.140	1.935	2,285,000
2024-11-14	2.180	2.180	2.110	2.130	1.926	3,431,000
2024-11-13	2.170	2.190	2.160	2.180	1.972	8,741,000
2024-11-12	2.090	2.170	2.060	2.170	1.963	9,326,000
2024-11-11	2.040	2.090	2.030	2.070	1.872	2,372,000
2024-11-08	2.040	2.050	2.020	2.030	1.836	3,936,000
2024-11-07	2.090	2.140	2.050	2.050	1.854	2,402,000
2024-11-06	2.120	2.150	2.100	2.100	1.899	1,992,000

← NewerPage 8 of 21 · 1,203 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.