Skip to main content
The Keepers Holdings, Inc. (PSE:KEEPR)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.840
+0.020 (1.10%)
Last updated: Apr 29, 2026, 11:05 AM PST

The Keepers Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.881.901.821.821.82-2.67%4,615,000
Apr 27, 20261.901.901.871.871.87-1.58%4,454,000
Apr 24, 20261.921.951.891.901.90-1.04%4,109,000
Apr 23, 20261.931.951.911.921.92-0.52%4,254,000
Apr 22, 20261.971.991.921.931.93-2.03%4,967,000
Apr 21, 20262.062.091.961.971.97-3.90%6,607,000
Apr 20, 20262.092.102.052.052.05-0.97%3,189,000
Apr 17, 20262.132.142.052.072.07-2.36%3,344,000
Apr 16, 20262.142.142.102.122.12-5.36%3,267,000
Apr 15, 20262.222.252.222.242.120.45%6,773,000
Apr 14, 20262.202.232.202.232.111.36%624,000
Apr 13, 20262.222.222.182.202.08-1.35%2,088,000
Apr 10, 20262.182.232.172.232.113.72%3,337,000
Apr 8, 20262.112.162.112.152.031.42%5,591,000
Apr 7, 20262.102.142.082.122.010.95%3,840,000
Apr 6, 20262.102.102.052.101.99-4,388,000
Apr 1, 20262.162.182.082.101.99-2.78%6,720,000
Mar 31, 20262.152.202.102.162.041.89%1,549,000
Mar 30, 20262.112.152.092.122.010.47%1,209,000
Mar 27, 20262.182.192.112.112.00-2.31%1,097,000
Mar 26, 20262.182.182.152.162.040.93%718,000
Mar 25, 20262.132.192.102.142.03-0.93%1,961,000
Mar 24, 20262.102.172.102.162.042.86%397,000
Mar 23, 20262.152.152.082.101.99-2.33%2,754,000
Mar 19, 20262.152.162.142.152.03-0.92%1,203,000
Mar 18, 20262.152.182.142.172.050.93%1,308,000
Mar 17, 20262.142.162.142.152.030.47%525,000
Mar 16, 20262.172.172.132.142.03-1.83%2,384,000
Mar 13, 20262.222.222.142.182.060.46%581,000
Mar 12, 20262.232.232.152.172.05-2.25%1,336,000
Mar 11, 20262.172.222.162.222.100.91%1,064,000
Mar 10, 20262.142.222.142.202.082.80%2,239,000
Mar 9, 20262.202.202.052.142.03-3.60%6,461,000
Mar 6, 20262.242.252.202.222.10-1.33%1,301,000
Mar 5, 20262.232.272.202.252.130.45%1,670,000
Mar 4, 20262.282.282.202.242.12-2.18%4,924,000
Mar 3, 20262.262.312.242.292.171.33%1,974,000
Mar 2, 20262.272.322.252.262.14-2.59%3,571,000
Feb 27, 20262.352.352.302.322.20-1.28%1,836,000
Feb 26, 20262.322.352.302.352.221.29%2,438,000
Feb 25, 20262.312.332.302.322.200.43%2,604,000
Feb 24, 20262.302.312.272.312.191.76%3,952,000
Feb 23, 20262.252.292.242.272.15-0.87%1,986,000
Feb 20, 20262.252.292.212.292.172.69%3,172,000
Feb 19, 20262.242.262.222.232.11-0.45%2,343,000
Feb 18, 20262.242.262.232.242.12-1,784,000
Feb 16, 20262.282.282.242.242.12-0.88%3,879,000
Feb 13, 20262.302.302.242.262.14-1.74%3,067,000
Feb 12, 20262.312.322.242.302.18-0.43%3,088,000
Feb 11, 20262.292.312.232.312.191.76%4,090,000
Feb 10, 20262.252.292.232.272.150.89%2,536,000
Feb 9, 20262.262.272.232.252.13-3,349,000
Feb 6, 20262.282.292.252.252.13-0.44%3,147,000
Feb 5, 20262.252.292.252.262.140.44%3,054,000
Feb 4, 20262.312.312.232.252.13-1.75%3,241,000
Feb 3, 20262.262.322.232.292.171.33%1,724,000
Feb 2, 20262.292.332.252.262.14-1.31%4,045,000
Jan 30, 20262.332.352.292.292.17-2.14%3,240,000
Jan 29, 20262.392.392.302.342.21-2.50%2,095,000
Jan 28, 20262.352.402.342.402.272.13%2,724,000
Jan 27, 20262.352.362.332.352.22-3,018,000
Jan 26, 20262.382.392.352.352.22-0.84%6,063,000
Jan 23, 20262.412.412.362.372.24-1.66%3,102,000
Jan 22, 20262.392.412.392.412.281.26%3,557,000
Jan 21, 20262.402.402.362.382.25-0.83%1,584,000
Jan 20, 20262.422.442.382.402.27-0.83%3,438,000
Jan 19, 20262.432.442.412.422.290.41%3,441,000
Jan 16, 20262.422.422.402.412.280.42%735,000
Jan 15, 20262.422.432.402.402.27-1,448,000
Jan 14, 20262.402.432.402.402.27-1,214,000
Jan 13, 20262.442.442.392.402.27-1.23%3,212,000
Jan 12, 20262.472.492.382.432.30-1.22%5,123,000
Jan 9, 20262.482.492.452.462.33-0.81%529,000
Jan 8, 20262.442.492.442.482.351.64%1,265,000
Jan 7, 20262.492.492.442.442.31-0.41%892,000
Jan 6, 20262.452.522.452.452.32-3,089,000
Jan 5, 20262.452.492.412.452.32-2,571,000
Jan 2, 20262.482.482.402.452.32-1.21%2,584,000
Dec 29, 20252.402.482.382.482.352.90%3,715,000
Dec 26, 20252.382.412.382.412.281.26%847,000
Dec 23, 20252.342.382.312.382.251.28%1,984,000
Dec 22, 20252.382.382.282.352.22-1.67%2,299,000
Dec 19, 20252.352.392.312.392.260.84%7,320,000
Dec 18, 20252.362.392.342.372.24-0.84%3,300,000
Dec 17, 20252.342.402.342.392.261.70%1,009,000
Dec 16, 20252.352.352.342.352.22-761,000
Dec 15, 20252.342.362.312.352.220.86%2,704,000
Dec 12, 20252.332.332.312.332.210.43%664,000
Dec 11, 20252.322.332.312.322.20-413,000
Dec 10, 20252.332.332.302.322.20-316,000
Dec 9, 20252.322.332.302.322.200.43%499,000
Dec 5, 20252.322.332.312.312.19-0.86%294,000
Dec 4, 20252.332.332.302.332.21-178,000
Dec 3, 20252.302.332.292.332.210.43%826,000
Dec 2, 20252.342.342.312.322.20-0.85%408,000
Dec 1, 20252.332.362.322.342.210.86%1,027,000
Nov 28, 20252.312.322.302.322.200.43%822,000
Nov 27, 20252.262.322.262.312.191.76%847,000
Nov 26, 20252.342.342.252.272.15-0.87%1,776,000
Nov 25, 20252.332.342.292.292.17-2.14%3,294,000