The Keepers Holdings, Inc. (PSE:KEEPR)
Philippines · Delayed Price · Currency is PHP 1.900
0.00 (0.00%)
At close: Aug 7, 2026
The Keepers Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.90 | 1.91 | 1.85 | 1.90 | 1.90 | - | 2,240,000 |
| Aug 6, 2026 | 1.89 | 1.91 | 1.86 | 1.90 | 1.90 | 0.53% | 2,198,000 |
| Aug 5, 2026 | 1.94 | 1.97 | 1.88 | 1.89 | 1.89 | -2.07% | 3,280,000 |
| Aug 4, 2026 | 2.02 | 2.02 | 1.93 | 1.93 | 1.93 | -3.02% | 935,000 |
| Aug 3, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | - | 531,000 |
| Jul 31, 2026 | 1.99 | 2.00 | 1.96 | 1.99 | 1.99 | - | 519,000 |
| Jul 30, 2026 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | -0.50% | 932,000 |
| Jul 29, 2026 | 1.99 | 2.02 | 1.98 | 2.00 | 2.00 | 1.01% | 2,409,000 |
| Jul 28, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | - | 484,000 |
| Jul 27, 2026 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 676,000 |
| Jul 24, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | 412,000 |
| Jul 23, 2026 | 1.97 | 1.98 | 1.94 | 1.97 | 1.97 | 0.51% | 408,000 |
| Jul 22, 2026 | 1.92 | 1.97 | 1.92 | 1.96 | 1.96 | 2.08% | 801,000 |
| Jul 21, 2026 | 1.93 | 1.98 | 1.92 | 1.92 | 1.92 | -0.52% | 2,151,000 |
| Jul 20, 2026 | 1.92 | 1.95 | 1.89 | 1.93 | 1.93 | 0.52% | 4,141,000 |
| Jul 17, 2026 | 1.90 | 1.95 | 1.87 | 1.92 | 1.92 | 2.13% | 6,277,000 |
| Jul 16, 2026 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 1,710,000 |
| Jul 15, 2026 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | - | 897,000 |
| Jul 14, 2026 | 1.88 | 1.89 | 1.85 | 1.89 | 1.89 | 0.53% | 1,422,000 |
| 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 |