The Keepers Holdings, Inc. (PSE:KEEPR)
Philippines · Delayed Price · Currency is PHP 2.680
-0.010 (-0.37%)
At close: Aug 22, 2025, 2:45 PM PST
The Keepers Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.69 | 2.69 | 2.65 | 2.69 | - | - | 525,000 |
| Aug 20, 2025 | 2.70 | 2.71 | 2.64 | 2.69 | - | - | 1,130,000 |
| Aug 19, 2025 | 2.69 | 2.70 | 2.67 | 2.69 | - | 0.75% | 630,000 |
| Aug 18, 2025 | 2.66 | 2.71 | 2.64 | 2.67 | - | 2.30% | 2,039,000 |
| Aug 15, 2025 | 2.60 | 2.66 | 2.60 | 2.61 | - | -1.14% | 4,773,000 |
| Aug 14, 2025 | 2.66 | 2.66 | 2.56 | 2.64 | - | -0.75% | 4,970,000 |
| Aug 13, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | - | 1.92% | 1,672,000 |
| Aug 12, 2025 | 2.61 | 2.63 | 2.59 | 2.61 | - | 0.77% | 537,000 |
| Aug 11, 2025 | 2.60 | 2.64 | 2.59 | 2.59 | - | -0.38% | 699,000 |
| Aug 8, 2025 | 2.61 | 2.64 | 2.60 | 2.60 | - | -0.38% | 1,153,000 |
| Aug 7, 2025 | 2.62 | 2.63 | 2.60 | 2.61 | - | -0.38% | 710,000 |
| Aug 6, 2025 | 2.61 | 2.64 | 2.60 | 2.62 | - | 1.16% | 1,652,000 |
| Aug 5, 2025 | 2.52 | 2.59 | 2.52 | 2.59 | - | 3.19% | 1,195,000 |
| Aug 4, 2025 | 2.51 | 2.51 | 2.46 | 2.51 | - | 0.40% | 933,000 |
| Aug 1, 2025 | 2.51 | 2.52 | 2.50 | 2.50 | - | -0.40% | 1,248,000 |
| Jul 31, 2025 | 2.52 | 2.52 | 2.47 | 2.51 | - | -0.40% | 860,000 |
| Jul 30, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | - | 0.40% | 633,000 |
| Jul 29, 2025 | 2.52 | 2.52 | 2.47 | 2.51 | - | -0.40% | 2,556,000 |
| Jul 28, 2025 | 2.53 | 2.53 | 2.48 | 2.52 | - | -0.40% | 2,778,000 |
| Jul 25, 2025 | 2.58 | 2.58 | 2.49 | 2.53 | - | -1.17% | 9,142,000 |
| Jul 24, 2025 | 2.58 | 2.60 | 2.51 | 2.56 | - | -0.78% | 6,584,000 |
| Jul 23, 2025 | 2.57 | 2.59 | 2.55 | 2.58 | - | 0.39% | 1,961,000 |
| Jul 22, 2025 | 2.57 | 2.58 | 2.55 | 2.57 | - | - | 381,000 |
| Jul 21, 2025 | 2.55 | 2.60 | 2.53 | 2.57 | - | - | 1,398,000 |
| Jul 18, 2025 | 2.60 | 2.60 | 2.50 | 2.57 | - | -1.15% | 2,268,000 |
| Jul 17, 2025 | 2.58 | 2.61 | 2.58 | 2.60 | - | 1.17% | 678,000 |
| Jul 16, 2025 | 2.58 | 2.60 | 2.57 | 2.57 | - | - | 2,501,000 |
| Jul 15, 2025 | 2.59 | 2.60 | 2.55 | 2.57 | - | - | 1,477,000 |
| Jul 14, 2025 | 2.63 | 2.63 | 2.57 | 2.57 | - | -2.28% | 2,665,000 |
| Jul 11, 2025 | 2.55 | 2.64 | 2.53 | 2.63 | - | 3.14% | 2,802,000 |
| Jul 10, 2025 | 2.69 | 2.69 | 2.53 | 2.55 | - | -4.49% | 14,690,000 |
| Jul 9, 2025 | 2.71 | 2.71 | 2.66 | 2.67 | - | -1.48% | 923,000 |
| Jul 8, 2025 | 2.71 | 2.71 | 2.66 | 2.71 | - | - | 947,000 |
| Jul 7, 2025 | 2.70 | 2.73 | 2.65 | 2.71 | - | -0.37% | 1,654,000 |
| Jul 4, 2025 | 2.75 | 2.78 | 2.71 | 2.72 | - | -1.09% | 553,000 |
| Jul 3, 2025 | 2.80 | 2.80 | 2.70 | 2.75 | - | -1.79% | 1,556,000 |
| Jul 2, 2025 | 2.83 | 2.83 | 2.78 | 2.80 | - | -1.06% | 409,000 |
| Jul 1, 2025 | 2.83 | 2.84 | 2.78 | 2.83 | - | - | 501,000 |
| Jun 30, 2025 | 2.80 | 2.83 | 2.79 | 2.83 | - | 1.43% | 807,000 |
| Jun 27, 2025 | 2.71 | 2.80 | 2.70 | 2.79 | - | 2.95% | 920,000 |
| Jun 26, 2025 | 2.77 | 2.77 | 2.69 | 2.71 | - | -0.73% | 590,000 |
| Jun 25, 2025 | 2.79 | 2.79 | 2.71 | 2.73 | - | -0.73% | 313,000 |
| Jun 24, 2025 | 2.68 | 2.75 | 2.66 | 2.75 | - | 1.85% | 1,004,000 |
| Jun 23, 2025 | 2.72 | 2.72 | 2.60 | 2.70 | - | -1.82% | 2,685,000 |
| Jun 20, 2025 | 2.78 | 2.78 | 2.70 | 2.75 | - | -1.08% | 961,000 |
| Jun 19, 2025 | 2.76 | 2.78 | 2.65 | 2.78 | - | 0.72% | 7,089,000 |
| Jun 18, 2025 | 2.78 | 2.78 | 2.74 | 2.76 | - | - | 1,379,000 |
| Jun 17, 2025 | 2.78 | 2.79 | 2.76 | 2.76 | - | -0.36% | 1,211,000 |
| Jun 16, 2025 | 2.79 | 2.79 | 2.76 | 2.77 | - | -0.36% | 990,000 |
| Jun 13, 2025 | 2.81 | 2.81 | 2.78 | 2.78 | - | -0.71% | 1,266,000 |