Skip to main content
The Keepers Holdings, Inc. (PSE:KEEPR)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.310
-0.020 (-0.86%)
At close: Dec 5, 2025

The Keepers Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.322.332.312.312.31-0.86%294,000
Dec 4, 20252.332.332.302.332.33-178,000
Dec 3, 20252.302.332.292.332.330.43%826,000
Dec 2, 20252.342.342.312.322.32-0.85%408,000
Dec 1, 20252.332.362.322.342.340.86%1,027,000
Nov 28, 20252.312.322.302.322.320.43%822,000
Nov 27, 20252.262.322.262.312.311.76%847,000
Nov 26, 20252.342.342.252.272.27-0.87%1,776,000
Nov 25, 20252.332.342.292.292.29-2.14%3,294,000
Nov 24, 20252.352.362.332.342.34-0.85%571,000
Nov 21, 20252.332.402.302.362.361.29%1,499,000
Nov 20, 20252.332.332.302.332.33-472,000
Nov 19, 20252.332.332.302.332.33-224,000
Nov 18, 20252.302.332.292.332.331.30%364,000
Nov 17, 20252.302.332.292.302.30-2,374,000
Nov 14, 20252.342.342.152.302.30-2.13%2,542,000
Nov 13, 20252.292.352.252.352.352.62%1,020,000
Nov 12, 20252.292.292.202.292.29-1,500,000
Nov 11, 20252.292.292.262.292.29-0.43%289,000
Nov 10, 20252.312.312.282.302.30-0.43%364,000
Nov 7, 20252.292.312.272.312.310.43%282,000
Nov 6, 20252.312.332.292.302.30-0.43%207,000
Nov 5, 20252.352.352.292.312.31-0.86%429,000
Nov 4, 20252.352.352.322.332.330.43%261,000
Nov 3, 20252.332.342.282.322.32-0.43%1,163,000
Oct 30, 20252.302.332.262.332.331.30%1,026,000
Oct 29, 20252.262.352.262.302.301.77%948,000
Oct 28, 20252.332.352.182.262.26-4.24%4,122,000
Oct 27, 20252.402.422.342.362.36-1.26%1,134,000
Oct 24, 20252.432.432.392.392.39-1.65%638,000
Oct 23, 20252.442.442.352.432.430.41%1,209,000
Oct 22, 20252.442.442.402.422.42-1,012,000
Oct 21, 20252.462.472.412.422.42-2.02%1,613,000
Oct 20, 20252.502.502.432.472.47-0.40%454,000
Oct 17, 20252.472.502.452.482.481.22%698,000
Oct 16, 20252.452.512.452.452.45-268,000
Oct 15, 20252.492.502.452.452.45-1.61%379,000
Oct 14, 20252.502.512.472.492.49-0.40%466,000
Oct 13, 20252.482.512.442.502.501.21%2,247,000
Oct 10, 20252.452.482.442.472.470.82%504,000
Oct 9, 20252.442.462.432.452.450.82%287,000
Oct 8, 20252.452.452.412.432.43-0.82%854,000
Oct 7, 20252.422.452.412.452.450.41%1,054,000
Oct 6, 20252.492.502.412.442.44-2.40%3,396,000
Oct 3, 20252.502.502.482.502.500.40%889,000
Oct 2, 20252.492.502.482.492.49-469,000
Oct 1, 20252.502.512.482.492.49-565,000
Sep 30, 20252.502.512.472.492.49-0.40%929,000
Sep 29, 20252.512.532.502.502.50-0.79%584,000
Sep 26, 20252.502.522.502.522.520.40%424,000
Sep 25, 20252.512.532.502.512.51-443,000
Sep 24, 20252.532.532.502.512.51-1.57%1,611,000
Sep 23, 20252.572.572.522.552.55-0.78%171,000
Sep 22, 20252.542.572.512.572.571.18%1,756,000
Sep 19, 20252.522.542.512.542.540.79%692,000
Sep 18, 20252.522.542.502.522.52-0.79%564,000
Sep 17, 20252.542.542.502.542.54-1,022,000
Sep 16, 20252.572.572.512.542.540.40%1,118,000
Sep 15, 20252.542.562.522.532.53-0.39%812,000
Sep 12, 20252.562.572.512.542.54-655,000
Sep 11, 20252.542.582.542.542.541.20%611,000
Sep 10, 20252.552.582.502.512.51-1.18%2,254,000
Sep 9, 20252.592.602.532.542.54-1.17%1,539,000
Sep 8, 20252.592.592.572.572.57-0.77%603,000
Sep 5, 20252.572.592.562.592.590.39%699,000
Sep 4, 20252.582.592.532.582.58-2,004,000
Sep 3, 20252.602.602.552.582.58-0.77%945,000
Sep 2, 20252.632.632.562.602.60-1.14%1,611,000
Sep 1, 20252.622.652.622.632.630.38%268,000
Aug 29, 20252.672.672.602.622.62-1.87%1,486,000
Aug 28, 20252.672.672.632.672.67-261,000
Aug 27, 20252.622.682.612.672.671.14%1,034,000
Aug 26, 20252.692.692.612.642.64-1.49%1,129,000
Aug 22, 20252.692.692.652.682.68-0.37%541,000
Aug 20, 20252.702.712.642.692.69-1,130,000
Aug 19, 20252.692.702.672.692.690.75%630,000
Aug 18, 20252.662.712.642.672.672.30%2,039,000
Aug 15, 20252.602.662.602.612.61-1.14%4,773,000
Aug 14, 20252.662.662.562.642.64-0.75%4,970,000
Aug 13, 20252.602.662.602.662.661.92%1,672,000
Aug 12, 20252.612.632.592.612.610.77%537,000
Aug 11, 20252.602.642.592.592.59-0.38%699,000
Aug 8, 20252.612.642.602.602.60-0.38%1,153,000
Aug 7, 20252.622.632.602.612.61-0.38%710,000
Aug 6, 20252.612.642.602.622.621.16%1,652,000
Aug 5, 20252.522.592.522.592.593.19%1,195,000
Aug 4, 20252.512.512.462.512.510.40%933,000
Aug 1, 20252.512.522.502.502.50-0.40%1,248,000
Jul 31, 20252.522.522.472.512.51-0.40%860,000
Jul 30, 20252.502.522.502.522.520.40%633,000
Jul 29, 20252.522.522.472.512.51-0.40%2,556,000
Jul 28, 20252.532.532.482.522.52-0.40%2,778,000
Jul 25, 20252.582.582.492.532.53-1.17%9,142,000
Jul 24, 20252.582.602.512.562.56-0.78%6,584,000
Jul 23, 20252.572.592.552.582.580.39%1,961,000
Jul 22, 20252.572.582.552.572.57-381,000
Jul 21, 20252.552.602.532.572.57-1,398,000
Jul 18, 20252.602.602.502.572.57-1.15%2,268,000
Jul 17, 20252.582.612.582.602.601.17%678,000
Jul 16, 20252.582.602.572.572.57-2,501,000