The Keepers Holdings, Inc. (PSE:KEEPR)
Philippines · Delayed Price · Currency is PHP 1.880
+0.020 (1.08%)
At close: Jul 13, 2026
The Keepers Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | 1.08% | 321,000 |
| Jul 10, 2026 | 1.86 | 1.88 | 1.84 | 1.86 | 1.86 | - | 4,005,000 |
| Jul 9, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 821,000 |
| Jul 8, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | 0.53% | 1,824,000 |
| Jul 7, 2026 | 1.88 | 1.90 | 1.86 | 1.87 | 1.87 | -0.53% | 569,000 |
| Jul 6, 2026 | 1.86 | 1.90 | 1.86 | 1.88 | 1.88 | 1.08% | 2,042,000 |
| Jul 3, 2026 | 1.91 | 1.92 | 1.86 | 1.86 | 1.86 | -2.62% | 1,398,000 |
| Jul 2, 2026 | 1.88 | 1.92 | 1.87 | 1.91 | 1.91 | 1.60% | 1,412,000 |
| Jul 1, 2026 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | 0.53% | 1,033,000 |
| Jun 30, 2026 | 1.88 | 1.90 | 1.85 | 1.87 | 1.87 | -0.53% | 2,354,000 |
| Jun 29, 2026 | 1.85 | 1.90 | 1.83 | 1.88 | 1.88 | 2.73% | 621,000 |
| Jun 26, 2026 | 1.87 | 1.88 | 1.83 | 1.83 | 1.83 | -2.14% | 709,000 |
| Jun 25, 2026 | 1.86 | 1.88 | 1.82 | 1.87 | 1.87 | - | 327,000 |
| Jun 24, 2026 | 1.85 | 1.88 | 1.82 | 1.87 | 1.87 | - | 696,000 |
| Jun 23, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | 0.54% | 495,000 |
| Jun 22, 2026 | 1.90 | 1.90 | 1.83 | 1.86 | 1.86 | -1.06% | 771,000 |
| Jun 19, 2026 | 1.90 | 1.91 | 1.86 | 1.88 | 1.88 | -1.05% | 472,000 |
| Jun 18, 2026 | 1.90 | 1.92 | 1.86 | 1.90 | 1.90 | - | 1,196,000 |
| Jun 17, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 1,611,000 |
| Jun 16, 2026 | 1.90 | 1.94 | 1.88 | 1.93 | 1.93 | 1.58% | 1,449,000 |
| Jun 15, 2026 | 1.86 | 1.91 | 1.85 | 1.90 | 1.90 | 2.15% | 3,172,000 |
| Jun 11, 2026 | 1.87 | 1.88 | 1.80 | 1.86 | 1.86 | -0.53% | 2,376,000 |
| Jun 10, 2026 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | - | 857,000 |
| Jun 9, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | - | 2,088,000 |
| Jun 8, 2026 | 1.88 | 1.90 | 1.87 | 1.87 | 1.87 | -0.53% | 2,044,000 |
| Jun 5, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | - | 660,000 |
| Jun 4, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | - | 638,000 |
| Jun 3, 2026 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | 0.53% | 927,000 |
| Jun 2, 2026 | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | -0.53% | 765,000 |
| Jun 1, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | -0.53% | 1,409,000 |
| May 29, 2026 | 1.88 | 1.90 | 1.85 | 1.89 | 1.89 | 0.53% | 2,000,000 |
| May 28, 2026 | 1.89 | 1.92 | 1.87 | 1.88 | 1.88 | -0.53% | 1,668,000 |
| May 26, 2026 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 528,000 |
| May 25, 2026 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | - | 1,973,000 |
| May 22, 2026 | 1.89 | 1.94 | 1.88 | 1.90 | 1.90 | 0.53% | 758,000 |
| May 21, 2026 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -2.07% | 2,754,000 |
| May 20, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | -0.52% | 1,800,000 |
| May 19, 2026 | 1.94 | 1.97 | 1.94 | 1.94 | 1.94 | -0.51% | 1,372,000 |
| May 18, 2026 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | 1.04% | 1,696,000 |
| May 15, 2026 | 1.94 | 1.98 | 1.93 | 1.93 | 1.93 | -0.52% | 1,388,000 |
| May 14, 2026 | 1.92 | 1.97 | 1.92 | 1.94 | 1.94 | 1.57% | 923,000 |
| May 13, 2026 | 1.96 | 1.97 | 1.91 | 1.91 | 1.91 | -1.04% | 1,371,000 |
| May 12, 2026 | 1.99 | 2.01 | 1.91 | 1.93 | 1.93 | -2.53% | 2,610,000 |
| May 11, 2026 | 1.98 | 2.01 | 1.97 | 1.98 | 1.98 | - | 4,491,000 |
| May 8, 2026 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | 4.21% | 5,254,000 |
| May 7, 2026 | 1.84 | 1.95 | 1.84 | 1.90 | 1.90 | 3.26% | 4,182,000 |
| May 6, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 2,853,000 |
| May 5, 2026 | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | - | 1,895,000 |
| May 4, 2026 | 1.86 | 1.87 | 1.80 | 1.85 | 1.85 | -0.54% | 1,843,000 |
| Apr 30, 2026 | 1.84 | 1.88 | 1.84 | 1.86 | 1.86 | 1.09% | 3,078,000 |