Skip to main content
The Keepers Holdings, Inc. (PSE:KEEPR)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.250
+0.010 (0.45%)
At close: Mar 5, 2026

The Keepers Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262.282.282.202.242.24-2.18%4,924,000
Mar 3, 20262.262.312.242.292.291.33%1,974,000
Mar 2, 20262.272.322.252.262.26-2.59%3,571,000
Feb 27, 20262.352.352.302.322.32-1.28%1,836,000
Feb 26, 20262.322.352.302.352.351.29%2,438,000
Feb 25, 20262.312.332.302.322.320.43%2,604,000
Feb 24, 20262.302.312.272.312.311.76%3,952,000
Feb 23, 20262.252.292.242.272.27-0.87%1,986,000
Feb 20, 20262.252.292.212.292.292.69%3,172,000
Feb 19, 20262.242.262.222.232.23-0.45%2,343,000
Feb 18, 20262.242.262.232.242.24-1,784,000
Feb 16, 20262.282.282.242.242.24-0.88%3,879,000
Feb 13, 20262.302.302.242.262.26-1.74%3,067,000
Feb 12, 20262.312.322.242.302.30-0.43%3,088,000
Feb 11, 20262.292.312.232.312.311.76%4,090,000
Feb 10, 20262.252.292.232.272.270.89%2,536,000
Feb 9, 20262.262.272.232.252.25-3,349,000
Feb 6, 20262.282.292.252.252.25-0.44%3,147,000
Feb 5, 20262.252.292.252.262.260.44%3,054,000
Feb 4, 20262.312.312.232.252.25-1.75%3,241,000
Feb 3, 20262.262.322.232.292.291.33%1,724,000
Feb 2, 20262.292.332.252.262.26-1.31%4,045,000
Jan 30, 20262.332.352.292.292.29-2.14%3,240,000
Jan 29, 20262.392.392.302.342.34-2.50%2,095,000
Jan 28, 20262.352.402.342.402.402.13%2,724,000
Jan 27, 20262.352.362.332.352.35-3,018,000
Jan 26, 20262.382.392.352.352.35-0.84%6,063,000
Jan 23, 20262.412.412.362.372.37-1.66%3,102,000
Jan 22, 20262.392.412.392.412.411.26%3,557,000
Jan 21, 20262.402.402.362.382.38-0.83%1,584,000
Jan 20, 20262.422.442.382.402.40-0.83%3,438,000
Jan 19, 20262.432.442.412.422.420.41%3,441,000
Jan 16, 20262.422.422.402.412.410.42%735,000
Jan 15, 20262.422.432.402.402.40-1,448,000
Jan 14, 20262.402.432.402.402.40-1,214,000
Jan 13, 20262.442.442.392.402.40-1.23%3,212,000
Jan 12, 20262.472.492.382.432.43-1.22%5,123,000
Jan 9, 20262.482.492.452.462.46-0.81%529,000
Jan 8, 20262.442.492.442.482.481.64%1,265,000
Jan 7, 20262.492.492.442.442.44-0.41%892,000
Jan 6, 20262.452.522.452.452.45-3,089,000
Jan 5, 20262.452.492.412.452.45-2,571,000
Jan 2, 20262.482.482.402.452.45-1.21%2,584,000
Dec 29, 20252.402.482.382.482.482.90%3,715,000
Dec 26, 20252.382.412.382.412.411.26%847,000
Dec 23, 20252.342.382.312.382.381.28%1,984,000
Dec 22, 20252.382.382.282.352.35-1.67%2,299,000
Dec 19, 20252.352.392.312.392.390.84%7,320,000
Dec 18, 20252.362.392.342.372.37-0.84%3,300,000
Dec 17, 20252.342.402.342.392.391.70%1,009,000
Dec 16, 20252.352.352.342.352.35-761,000
Dec 15, 20252.342.362.312.352.350.86%2,704,000
Dec 12, 20252.332.332.312.332.330.43%664,000
Dec 11, 20252.322.332.312.322.32-413,000
Dec 10, 20252.332.332.302.322.32-316,000
Dec 9, 20252.322.332.302.322.320.43%499,000
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