The Keepers Holdings, Inc. (PSE:KEEPR)
Philippines · Delayed Price · Currency is PHP 2.540
+0.020 (0.79%)
At close: Sep 19, 2025
The Keepers Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.52 | 2.54 | 2.51 | 2.54 | 2.54 | 0.79% | 692,000 |
| Sep 18, 2025 | 2.52 | 2.54 | 2.50 | 2.52 | 2.52 | -0.79% | 564,000 |
| Sep 17, 2025 | 2.54 | 2.54 | 2.50 | 2.54 | 2.54 | - | 1,022,000 |
| Sep 16, 2025 | 2.57 | 2.57 | 2.51 | 2.54 | 2.54 | 0.40% | 1,118,000 |
| Sep 15, 2025 | 2.54 | 2.56 | 2.52 | 2.53 | 2.53 | -0.39% | 812,000 |
| Sep 12, 2025 | 2.56 | 2.57 | 2.51 | 2.54 | 2.54 | - | 655,000 |
| Sep 11, 2025 | 2.54 | 2.58 | 2.54 | 2.54 | 2.54 | 1.20% | 611,000 |
| Sep 10, 2025 | 2.55 | 2.58 | 2.50 | 2.51 | 2.51 | -1.18% | 2,254,000 |
| Sep 9, 2025 | 2.59 | 2.60 | 2.53 | 2.54 | 2.54 | -1.17% | 1,539,000 |
| Sep 8, 2025 | 2.59 | 2.59 | 2.57 | 2.57 | 2.57 | -0.77% | 603,000 |
| Sep 5, 2025 | 2.57 | 2.59 | 2.56 | 2.59 | 2.59 | 0.39% | 699,000 |
| Sep 4, 2025 | 2.58 | 2.59 | 2.53 | 2.58 | 2.58 | - | 2,004,000 |
| Sep 3, 2025 | 2.60 | 2.60 | 2.55 | 2.58 | 2.58 | -0.77% | 945,000 |
| Sep 2, 2025 | 2.63 | 2.63 | 2.56 | 2.60 | 2.60 | -1.14% | 1,611,000 |
| Sep 1, 2025 | 2.62 | 2.65 | 2.62 | 2.63 | 2.63 | 0.38% | 268,000 |
| Aug 29, 2025 | 2.67 | 2.67 | 2.60 | 2.62 | 2.62 | -1.87% | 1,486,000 |
| Aug 28, 2025 | 2.67 | 2.67 | 2.63 | 2.67 | 2.67 | - | 261,000 |
| Aug 27, 2025 | 2.62 | 2.68 | 2.61 | 2.67 | 2.67 | 1.14% | 1,034,000 |
| Aug 26, 2025 | 2.69 | 2.69 | 2.61 | 2.64 | 2.64 | -1.49% | 1,129,000 |
| Aug 22, 2025 | 2.69 | 2.69 | 2.65 | 2.68 | 2.68 | -0.37% | 541,000 |
| Aug 20, 2025 | 2.70 | 2.71 | 2.64 | 2.69 | 2.69 | - | 1,130,000 |
| Aug 19, 2025 | 2.69 | 2.70 | 2.67 | 2.69 | 2.69 | 0.75% | 630,000 |
| Aug 18, 2025 | 2.66 | 2.71 | 2.64 | 2.67 | 2.67 | 2.30% | 2,039,000 |
| Aug 15, 2025 | 2.60 | 2.66 | 2.60 | 2.61 | 2.61 | -1.14% | 4,773,000 |
| Aug 14, 2025 | 2.66 | 2.66 | 2.56 | 2.64 | 2.64 | -0.75% | 4,970,000 |
| Aug 13, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | 1.92% | 1,672,000 |
| Aug 12, 2025 | 2.61 | 2.63 | 2.59 | 2.61 | 2.61 | 0.77% | 537,000 |
| Aug 11, 2025 | 2.60 | 2.64 | 2.59 | 2.59 | 2.59 | -0.38% | 699,000 |
| Aug 8, 2025 | 2.61 | 2.64 | 2.60 | 2.60 | 2.60 | -0.38% | 1,153,000 |
| Aug 7, 2025 | 2.62 | 2.63 | 2.60 | 2.61 | 2.61 | -0.38% | 710,000 |
| Aug 6, 2025 | 2.61 | 2.64 | 2.60 | 2.62 | 2.62 | 1.16% | 1,652,000 |
| Aug 5, 2025 | 2.52 | 2.59 | 2.52 | 2.59 | 2.59 | 3.19% | 1,195,000 |
| Aug 4, 2025 | 2.51 | 2.51 | 2.46 | 2.51 | 2.51 | 0.40% | 933,000 |
| Aug 1, 2025 | 2.51 | 2.52 | 2.50 | 2.50 | 2.50 | -0.40% | 1,248,000 |
| Jul 31, 2025 | 2.52 | 2.52 | 2.47 | 2.51 | 2.51 | -0.40% | 860,000 |
| Jul 30, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 0.40% | 633,000 |
| Jul 29, 2025 | 2.52 | 2.52 | 2.47 | 2.51 | 2.51 | -0.40% | 2,556,000 |
| Jul 28, 2025 | 2.53 | 2.53 | 2.48 | 2.52 | 2.52 | -0.40% | 2,778,000 |
| Jul 25, 2025 | 2.58 | 2.58 | 2.49 | 2.53 | 2.53 | -1.17% | 9,142,000 |
| Jul 24, 2025 | 2.58 | 2.60 | 2.51 | 2.56 | 2.56 | -0.78% | 6,584,000 |
| Jul 23, 2025 | 2.57 | 2.59 | 2.55 | 2.58 | 2.58 | 0.39% | 1,961,000 |
| Jul 22, 2025 | 2.57 | 2.58 | 2.55 | 2.57 | 2.57 | - | 381,000 |
| Jul 21, 2025 | 2.55 | 2.60 | 2.53 | 2.57 | 2.57 | - | 1,398,000 |
| Jul 18, 2025 | 2.60 | 2.60 | 2.50 | 2.57 | 2.57 | -1.15% | 2,268,000 |
| Jul 17, 2025 | 2.58 | 2.61 | 2.58 | 2.60 | 2.60 | 1.17% | 678,000 |
| Jul 16, 2025 | 2.58 | 2.60 | 2.57 | 2.57 | 2.57 | - | 2,501,000 |
| Jul 15, 2025 | 2.59 | 2.60 | 2.55 | 2.57 | 2.57 | - | 1,477,000 |
| Jul 14, 2025 | 2.63 | 2.63 | 2.57 | 2.57 | 2.57 | -2.28% | 2,665,000 |
| Jul 11, 2025 | 2.55 | 2.64 | 2.53 | 2.63 | 2.63 | 3.14% | 2,802,000 |
| Jul 10, 2025 | 2.69 | 2.69 | 2.53 | 2.55 | 2.55 | -4.49% | 14,690,000 |