The Keepers Holdings, Inc. (PSE:KEEPR)
Philippines · Delayed Price · Currency is PHP 1.980
+0.080 (4.21%)
At close: May 8, 2026
The Keepers Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 1.10% | 4,379,000 |
| Apr 28, 2026 | 1.88 | 1.90 | 1.82 | 1.82 | 1.82 | -2.67% | 4,615,000 |
| Apr 27, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 4,454,000 |
| Apr 24, 2026 | 1.92 | 1.95 | 1.89 | 1.90 | 1.90 | -1.04% | 4,109,000 |
| Apr 23, 2026 | 1.93 | 1.95 | 1.91 | 1.92 | 1.92 | -0.52% | 4,254,000 |
| Apr 22, 2026 | 1.97 | 1.99 | 1.92 | 1.93 | 1.93 | -2.03% | 4,967,000 |
| Apr 21, 2026 | 2.06 | 2.09 | 1.96 | 1.97 | 1.97 | -3.90% | 6,607,000 |
| Apr 20, 2026 | 2.09 | 2.10 | 2.05 | 2.05 | 2.05 | -0.97% | 3,189,000 |
| Apr 17, 2026 | 2.13 | 2.14 | 2.05 | 2.07 | 2.07 | -2.36% | 3,344,000 |
| Apr 16, 2026 | 2.14 | 2.14 | 2.10 | 2.12 | 2.12 | -5.36% | 3,267,000 |
| Apr 15, 2026 | 2.22 | 2.25 | 2.22 | 2.24 | 2.12 | 0.45% | 6,773,000 |
| Apr 14, 2026 | 2.20 | 2.23 | 2.20 | 2.23 | 2.11 | 1.36% | 624,000 |
| Apr 13, 2026 | 2.22 | 2.22 | 2.18 | 2.20 | 2.08 | -1.35% | 2,088,000 |
| Apr 10, 2026 | 2.18 | 2.23 | 2.17 | 2.23 | 2.11 | 3.72% | 3,337,000 |
| Apr 8, 2026 | 2.11 | 2.16 | 2.11 | 2.15 | 2.03 | 1.42% | 5,591,000 |
| Apr 7, 2026 | 2.10 | 2.14 | 2.08 | 2.12 | 2.01 | 0.95% | 3,840,000 |
| Apr 6, 2026 | 2.10 | 2.10 | 2.05 | 2.10 | 1.99 | - | 4,388,000 |
| Apr 1, 2026 | 2.16 | 2.18 | 2.08 | 2.10 | 1.99 | -2.78% | 6,720,000 |
| Mar 31, 2026 | 2.15 | 2.20 | 2.10 | 2.16 | 2.04 | 1.89% | 1,549,000 |
| Mar 30, 2026 | 2.11 | 2.15 | 2.09 | 2.12 | 2.01 | 0.47% | 1,209,000 |
| Mar 27, 2026 | 2.18 | 2.19 | 2.11 | 2.11 | 2.00 | -2.31% | 1,097,000 |
| Mar 26, 2026 | 2.18 | 2.18 | 2.15 | 2.16 | 2.04 | 0.93% | 718,000 |
| Mar 25, 2026 | 2.13 | 2.19 | 2.10 | 2.14 | 2.03 | -0.93% | 1,961,000 |
| Mar 24, 2026 | 2.10 | 2.17 | 2.10 | 2.16 | 2.04 | 2.86% | 397,000 |
| Mar 23, 2026 | 2.15 | 2.15 | 2.08 | 2.10 | 1.99 | -2.33% | 2,754,000 |
| Mar 19, 2026 | 2.15 | 2.16 | 2.14 | 2.15 | 2.03 | -0.92% | 1,203,000 |
| Mar 18, 2026 | 2.15 | 2.18 | 2.14 | 2.17 | 2.05 | 0.93% | 1,308,000 |
| Mar 17, 2026 | 2.14 | 2.16 | 2.14 | 2.15 | 2.03 | 0.47% | 525,000 |
| Mar 16, 2026 | 2.17 | 2.17 | 2.13 | 2.14 | 2.03 | -1.83% | 2,384,000 |
| Mar 13, 2026 | 2.22 | 2.22 | 2.14 | 2.18 | 2.06 | 0.46% | 581,000 |
| Mar 12, 2026 | 2.23 | 2.23 | 2.15 | 2.17 | 2.05 | -2.25% | 1,336,000 |
| Mar 11, 2026 | 2.17 | 2.22 | 2.16 | 2.22 | 2.10 | 0.91% | 1,064,000 |
| Mar 10, 2026 | 2.14 | 2.22 | 2.14 | 2.20 | 2.08 | 2.80% | 2,239,000 |
| Mar 9, 2026 | 2.20 | 2.20 | 2.05 | 2.14 | 2.03 | -3.60% | 6,461,000 |
| Mar 6, 2026 | 2.24 | 2.25 | 2.20 | 2.22 | 2.10 | -1.33% | 1,301,000 |
| Mar 5, 2026 | 2.23 | 2.27 | 2.20 | 2.25 | 2.13 | 0.45% | 1,670,000 |
| Mar 4, 2026 | 2.28 | 2.28 | 2.20 | 2.24 | 2.12 | -2.18% | 4,924,000 |
| Mar 3, 2026 | 2.26 | 2.31 | 2.24 | 2.29 | 2.17 | 1.33% | 1,974,000 |
| Mar 2, 2026 | 2.27 | 2.32 | 2.25 | 2.26 | 2.14 | -2.59% | 3,571,000 |
| Feb 27, 2026 | 2.35 | 2.35 | 2.30 | 2.32 | 2.20 | -1.28% | 1,836,000 |
| Feb 26, 2026 | 2.32 | 2.35 | 2.30 | 2.35 | 2.22 | 1.29% | 2,438,000 |
| Feb 25, 2026 | 2.31 | 2.33 | 2.30 | 2.32 | 2.20 | 0.43% | 2,604,000 |
| Feb 24, 2026 | 2.30 | 2.31 | 2.27 | 2.31 | 2.19 | 1.76% | 3,952,000 |
| Feb 23, 2026 | 2.25 | 2.29 | 2.24 | 2.27 | 2.15 | -0.87% | 1,986,000 |