The Keepers Holdings, Inc. (PSE:KEEPR)
Philippines · Delayed Price · Currency is PHP 1.840
+0.030 (1.66%)
At close: Sep 17, 2026
The Keepers Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.84 | 1.85 | 1.81 | 1.81 | 1.81 | -2.16% | 1,072,000 |
| Sep 15, 2026 | 1.85 | 1.88 | 1.82 | 1.85 | 1.85 | 0.54% | 1,877,000 |
| Sep 14, 2026 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 196,000 |
| Sep 11, 2026 | 1.87 | 1.87 | 1.83 | 1.86 | 1.86 | -1.06% | 535,000 |
| Sep 10, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.08% | 984,000 |
| Sep 9, 2026 | 1.88 | 1.88 | 1.83 | 1.86 | 1.86 | -1.06% | 619,000 |
| Sep 8, 2026 | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | 1.08% | 337,000 |
| Sep 7, 2026 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | - | 1,621,000 |
| Sep 4, 2026 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | - | 1,361,000 |
| Sep 3, 2026 | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | - | 556,000 |
| Sep 2, 2026 | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | 0.54% | 694,000 |
| Sep 1, 2026 | 1.88 | 1.89 | 1.83 | 1.85 | 1.85 | -0.54% | 2,734,000 |
| Aug 28, 2026 | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | -1.59% | 1,774,000 |
| Aug 27, 2026 | 1.93 | 1.94 | 1.85 | 1.89 | 1.89 | -0.53% | 1,084,000 |
| Aug 26, 2026 | 1.95 | 1.97 | 1.90 | 1.90 | 1.90 | -2.56% | 321,000 |
| Aug 25, 2026 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -2.01% | 1,216,000 |
| Aug 24, 2026 | 1.97 | 2.00 | 1.94 | 1.99 | 1.99 | 1.02% | 2,062,000 |
| Aug 20, 2026 | 1.98 | 1.98 | 1.91 | 1.97 | 1.97 | 0.51% | 718,000 |
| Aug 19, 2026 | 1.95 | 1.98 | 1.92 | 1.96 | 1.96 | -0.51% | 1,179,000 |
| Aug 18, 2026 | 1.93 | 1.97 | 1.92 | 1.97 | 1.97 | 2.07% | 1,078,000 |
| Aug 17, 2026 | 1.89 | 1.94 | 1.89 | 1.93 | 1.93 | 2.12% | 458,000 |
| Aug 14, 2026 | 1.88 | 1.89 | 1.84 | 1.89 | 1.89 | 0.53% | 2,436,000 |
| Aug 13, 2026 | 1.87 | 1.90 | 1.85 | 1.88 | 1.88 | 0.53% | 3,636,000 |
| Aug 12, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | - | 1,594,000 |
| Aug 11, 2026 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -0.53% | 2,730,000 |
| Aug 10, 2026 | 1.90 | 1.90 | 1.84 | 1.88 | 1.88 | -1.05% | 5,878,000 |
| 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 |