Skip to main content
logo
The Keepers Holdings, Inc. (PSE:KEEPR)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.500
-0.010 (-0.40%)
At close: Aug 1, 2025, 2:45 PM PST

The Keepers Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.512.522.502.50--0.40%1,248,000
Jul 31, 20252.522.522.472.51--0.40%860,000
Jul 30, 20252.502.522.502.52-0.40%633,000
Jul 29, 20252.522.522.472.51--0.40%2,556,000
Jul 28, 20252.532.532.482.52--0.40%2,778,000
Jul 25, 20252.582.582.492.53--1.17%9,142,000
Jul 24, 20252.582.602.512.56--0.78%6,584,000
Jul 23, 20252.572.592.552.58-0.39%1,961,000
Jul 22, 20252.572.582.552.57--381,000
Jul 21, 20252.552.602.532.57--1,398,000
Jul 18, 20252.602.602.502.57--1.15%2,268,000
Jul 17, 20252.582.612.582.60-1.17%678,000
Jul 16, 20252.582.602.572.57--2,501,000
Jul 15, 20252.592.602.552.57--1,477,000
Jul 14, 20252.632.632.572.57--2.28%2,665,000
Jul 11, 20252.552.642.532.63-3.14%2,802,000
Jul 10, 20252.692.692.532.55--4.49%14,690,000
Jul 9, 20252.712.712.662.67--1.48%923,000
Jul 8, 20252.712.712.662.71--947,000
Jul 7, 20252.702.732.652.71--0.37%1,654,000
Jul 4, 20252.752.782.712.72--1.09%553,000
Jul 3, 20252.802.802.702.75--1.79%1,556,000
Jul 2, 20252.832.832.782.80--1.06%409,000
Jul 1, 20252.832.842.782.83--501,000
Jun 30, 20252.802.832.792.83-1.43%807,000
Jun 27, 20252.712.802.702.79-2.95%920,000
Jun 26, 20252.772.772.692.71--0.73%590,000
Jun 25, 20252.792.792.712.73--0.73%313,000
Jun 24, 20252.682.752.662.75-1.85%1,004,000
Jun 23, 20252.722.722.602.70--1.82%2,685,000
Jun 20, 20252.782.782.702.75--1.08%961,000
Jun 19, 20252.762.782.652.78-0.72%7,089,000
Jun 18, 20252.782.782.742.76--1,379,000
Jun 17, 20252.782.792.762.76--0.36%1,211,000
Jun 16, 20252.792.792.762.77--0.36%990,000
Jun 13, 20252.812.812.782.78--0.71%1,266,000
Jun 11, 20252.772.822.762.80-0.36%2,271,000
Jun 10, 20252.802.802.752.79--0.36%2,153,000
Jun 9, 20252.792.812.752.80-0.36%2,049,000
Jun 5, 20252.862.862.782.79--2.11%8,033,000
Jun 4, 20252.832.892.822.85-0.71%1,069,000
Jun 3, 20252.872.872.822.83--1.39%1,086,000
Jun 2, 20252.812.872.802.87-2.50%1,966,000
May 30, 20252.822.842.802.80--0.71%1,495,000
May 29, 20252.862.862.812.82--1.40%1,301,000
May 28, 20252.892.892.842.86--1,354,000
May 27, 20252.862.922.862.86--1.04%3,174,000
May 26, 20252.882.902.872.89-1.05%2,531,000
May 23, 20252.852.872.832.86--1,227,000
May 22, 20252.852.862.822.86-1.06%760,000