The Keepers Holdings, Inc. (PSE:KEEPR)
Philippines
· Delayed Price · Currency is PHP 2.310
-0.020 (-0.86%)
At close: Dec 5, 2025
The Keepers Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.32 | 2.33 | 2.31 | 2.31 | 2.31 | -0.86% | 294,000 |
| Dec 4, 2025 | 2.33 | 2.33 | 2.30 | 2.33 | 2.33 | - | 178,000 |
| Dec 3, 2025 | 2.30 | 2.33 | 2.29 | 2.33 | 2.33 | 0.43% | 826,000 |
| Dec 2, 2025 | 2.34 | 2.34 | 2.31 | 2.32 | 2.32 | -0.85% | 408,000 |
| Dec 1, 2025 | 2.33 | 2.36 | 2.32 | 2.34 | 2.34 | 0.86% | 1,027,000 |
| Nov 28, 2025 | 2.31 | 2.32 | 2.30 | 2.32 | 2.32 | 0.43% | 822,000 |
| Nov 27, 2025 | 2.26 | 2.32 | 2.26 | 2.31 | 2.31 | 1.76% | 847,000 |
| Nov 26, 2025 | 2.34 | 2.34 | 2.25 | 2.27 | 2.27 | -0.87% | 1,776,000 |
| Nov 25, 2025 | 2.33 | 2.34 | 2.29 | 2.29 | 2.29 | -2.14% | 3,294,000 |
| Nov 24, 2025 | 2.35 | 2.36 | 2.33 | 2.34 | 2.34 | -0.85% | 571,000 |
| Nov 21, 2025 | 2.33 | 2.40 | 2.30 | 2.36 | 2.36 | 1.29% | 1,499,000 |
| Nov 20, 2025 | 2.33 | 2.33 | 2.30 | 2.33 | 2.33 | - | 472,000 |
| Nov 19, 2025 | 2.33 | 2.33 | 2.30 | 2.33 | 2.33 | - | 224,000 |
| Nov 18, 2025 | 2.30 | 2.33 | 2.29 | 2.33 | 2.33 | 1.30% | 364,000 |
| Nov 17, 2025 | 2.30 | 2.33 | 2.29 | 2.30 | 2.30 | - | 2,374,000 |
| Nov 14, 2025 | 2.34 | 2.34 | 2.15 | 2.30 | 2.30 | -2.13% | 2,542,000 |
| Nov 13, 2025 | 2.29 | 2.35 | 2.25 | 2.35 | 2.35 | 2.62% | 1,020,000 |
| Nov 12, 2025 | 2.29 | 2.29 | 2.20 | 2.29 | 2.29 | - | 1,500,000 |
| Nov 11, 2025 | 2.29 | 2.29 | 2.26 | 2.29 | 2.29 | -0.43% | 289,000 |
| Nov 10, 2025 | 2.31 | 2.31 | 2.28 | 2.30 | 2.30 | -0.43% | 364,000 |
| Nov 7, 2025 | 2.29 | 2.31 | 2.27 | 2.31 | 2.31 | 0.43% | 282,000 |
| Nov 6, 2025 | 2.31 | 2.33 | 2.29 | 2.30 | 2.30 | -0.43% | 207,000 |
| Nov 5, 2025 | 2.35 | 2.35 | 2.29 | 2.31 | 2.31 | -0.86% | 429,000 |
| Nov 4, 2025 | 2.35 | 2.35 | 2.32 | 2.33 | 2.33 | 0.43% | 261,000 |
| Nov 3, 2025 | 2.33 | 2.34 | 2.28 | 2.32 | 2.32 | -0.43% | 1,163,000 |
| Oct 30, 2025 | 2.30 | 2.33 | 2.26 | 2.33 | 2.33 | 1.30% | 1,026,000 |
| Oct 29, 2025 | 2.26 | 2.35 | 2.26 | 2.30 | 2.30 | 1.77% | 948,000 |
| Oct 28, 2025 | 2.33 | 2.35 | 2.18 | 2.26 | 2.26 | -4.24% | 4,122,000 |
| Oct 27, 2025 | 2.40 | 2.42 | 2.34 | 2.36 | 2.36 | -1.26% | 1,134,000 |
| Oct 24, 2025 | 2.43 | 2.43 | 2.39 | 2.39 | 2.39 | -1.65% | 638,000 |
| Oct 23, 2025 | 2.44 | 2.44 | 2.35 | 2.43 | 2.43 | 0.41% | 1,209,000 |
| Oct 22, 2025 | 2.44 | 2.44 | 2.40 | 2.42 | 2.42 | - | 1,012,000 |
| Oct 21, 2025 | 2.46 | 2.47 | 2.41 | 2.42 | 2.42 | -2.02% | 1,613,000 |
| Oct 20, 2025 | 2.50 | 2.50 | 2.43 | 2.47 | 2.47 | -0.40% | 454,000 |
| Oct 17, 2025 | 2.47 | 2.50 | 2.45 | 2.48 | 2.48 | 1.22% | 698,000 |
| Oct 16, 2025 | 2.45 | 2.51 | 2.45 | 2.45 | 2.45 | - | 268,000 |
| Oct 15, 2025 | 2.49 | 2.50 | 2.45 | 2.45 | 2.45 | -1.61% | 379,000 |
| Oct 14, 2025 | 2.50 | 2.51 | 2.47 | 2.49 | 2.49 | -0.40% | 466,000 |
| Oct 13, 2025 | 2.48 | 2.51 | 2.44 | 2.50 | 2.50 | 1.21% | 2,247,000 |
| Oct 10, 2025 | 2.45 | 2.48 | 2.44 | 2.47 | 2.47 | 0.82% | 504,000 |
| Oct 9, 2025 | 2.44 | 2.46 | 2.43 | 2.45 | 2.45 | 0.82% | 287,000 |
| Oct 8, 2025 | 2.45 | 2.45 | 2.41 | 2.43 | 2.43 | -0.82% | 854,000 |
| Oct 7, 2025 | 2.42 | 2.45 | 2.41 | 2.45 | 2.45 | 0.41% | 1,054,000 |
| Oct 6, 2025 | 2.49 | 2.50 | 2.41 | 2.44 | 2.44 | -2.40% | 3,396,000 |
| Oct 3, 2025 | 2.50 | 2.50 | 2.48 | 2.50 | 2.50 | 0.40% | 889,000 |
| Oct 2, 2025 | 2.49 | 2.50 | 2.48 | 2.49 | 2.49 | - | 469,000 |
| Oct 1, 2025 | 2.50 | 2.51 | 2.48 | 2.49 | 2.49 | - | 565,000 |
| Sep 30, 2025 | 2.50 | 2.51 | 2.47 | 2.49 | 2.49 | -0.40% | 929,000 |
| Sep 29, 2025 | 2.51 | 2.53 | 2.50 | 2.50 | 2.50 | -0.79% | 584,000 |
| Sep 26, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 0.40% | 424,000 |