- Stock Price
- Price History
- Dividends
- Dividend History
KEEPR Stock Price History - The Keepers Holdings, Inc.
Best Day (1Y)
₱2.90
May 19, 2025
Worst Day (1Y)
₱2.25
February 09, 2026
Average Volume (1Y)
2.26M
Daily Average
Most Traded (1Y)
35.67M
May 09, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | ₱2.27 | ₱2.30 | ₱2.24 | 860K shares | ₱1.94 Million | -₱0.03 | -1.30% |
| Feb 12, 2026 | ₱2.30 | ₱2.32 | ₱2.24 | 3.09M shares | ₱7.05 Million | -₱0.01 | -0.43% |
| Feb 11, 2026 | ₱2.31 | ₱2.31 | ₱2.25 | 4.09M shares | ₱9.36 Million | +₱0.04 | +1.76% |
| Feb 10, 2026 | ₱2.27 | ₱2.29 | ₱2.23 | 2.54M shares | ₱5.74 Million | +₱0.02 | +0.89% |
| Feb 09, 2026 | ₱2.25 | ₱2.27 | ₱2.23 | 3.35M shares | ₱7.54 Million | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱2.25 | ₱2.29 | ₱2.25 | 3.15M shares | ₱7.09 Million | -₱0.01 | -0.44% |
| Feb 05, 2026 | ₱2.26 | ₱2.29 | ₱2.25 | 3.05M shares | ₱6.90 Million | +₱0.01 | +0.44% |
| Feb 04, 2026 | ₱2.25 | ₱2.31 | ₱2.23 | 3.24M shares | ₱7.30 Million | -₱0.04 | -1.75% |
| Feb 03, 2026 | ₱2.29 | ₱2.32 | ₱2.23 | 1.72M shares | ₱3.92 Million | +₱0.03 | +1.33% |
| Feb 02, 2026 | ₱2.26 | ₱2.33 | ₱2.26 | 4.05M shares | ₱9.22 Million | -₱0.03 | -1.31% |
| Jan 30, 2026 | ₱2.29 | ₱2.35 | ₱2.29 | 3.24M shares | ₱7.45 Million | -₱0.05 | -2.14% |
| Jan 29, 2026 | ₱2.34 | ₱2.38 | ₱2.30 | 2.10M shares | ₱4.90 Million | -₱0.06 | -2.50% |
| Jan 28, 2026 | ₱2.40 | ₱2.40 | ₱2.34 | 2.72M shares | ₱6.45 Million | +₱0.05 | +2.13% |
| Jan 27, 2026 | ₱2.35 | ₱2.36 | ₱2.33 | 3.02M shares | ₱7.06 Million | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱2.35 | ₱2.39 | ₱2.35 | 6.06M shares | ₱14.32 Million | -₱0.02 | -0.84% |
| Jan 23, 2026 | ₱2.37 | ₱2.41 | ₱2.37 | 3.10M shares | ₱7.38 Million | -₱0.04 | -1.66% |
| Jan 22, 2026 | ₱2.41 | ₱2.41 | ₱2.39 | 3.56M shares | ₱8.54 Million | +₱0.03 | +1.26% |
| Jan 21, 2026 | ₱2.38 | ₱2.40 | ₱2.36 | 1.58M shares | ₱3.77 Million | -₱0.02 | -0.83% |
| Jan 20, 2026 | ₱2.40 | ₱2.44 | ₱2.38 | 3.44M shares | ₱8.27 Million | -₱0.02 | -0.83% |
| Jan 19, 2026 | ₱2.42 | ₱2.44 | ₱2.41 | 3.44M shares | ₱8.35 Million | +₱0.01 | +0.41% |
| Jan 16, 2026 | ₱2.41 | ₱2.42 | ₱2.40 | 735K shares | ₱1.77 Million | +₱0.01 | +0.42% |
| Jan 15, 2026 | ₱2.40 | ₱2.43 | ₱2.40 | 1.45M shares | ₱3.48 Million | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱2.40 | ₱2.43 | ₱2.40 | 1.21M shares | ₱2.93 Million | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱2.40 | ₱2.44 | ₱2.39 | 3.21M shares | ₱7.72 Million | -₱0.03 | -1.23% |
| Jan 12, 2026 | ₱2.43 | ₱2.49 | ₱2.39 | 5.12M shares | ₱12.46 Million | -₱0.03 | -1.22% |
| Jan 09, 2026 | ₱2.46 | ₱2.49 | ₱2.46 | 529K shares | ₱1.31 Million | -₱0.02 | -0.81% |
| Jan 08, 2026 | ₱2.48 | ₱2.49 | ₱2.44 | 1.27M shares | ₱3.13 Million | +₱0.04 | +1.64% |
| Jan 07, 2026 | ₱2.44 | ₱2.49 | ₱2.44 | 892K shares | ₱2.19 Million | -₱0.01 | -0.41% |
| Jan 06, 2026 | ₱2.45 | ₱2.51 | ₱2.45 | 3.09M shares | ₱7.66 Million | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱2.45 | ₱2.49 | ₱2.41 | 2.57M shares | ₱6.33 Million | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱2.45 | ₱2.48 | ₱2.40 | 2.58M shares | ₱6.31 Million | -₱0.03 | -1.21% |
| Dec 29, 2025 | ₱2.48 | ₱2.48 | ₱2.38 | 3.72M shares | ₱9.03 Million | +₱0.07 | +2.90% |
| Dec 26, 2025 | ₱2.41 | ₱2.41 | ₱2.38 | 847K shares | ₱2.03 Million | +₱0.03 | +1.26% |
| Dec 23, 2025 | ₱2.38 | ₱2.38 | ₱2.31 | 1.98M shares | ₱4.68 Million | +₱0.03 | +1.28% |
| Dec 22, 2025 | ₱2.35 | ₱2.38 | ₱2.28 | 2.30M shares | ₱5.35 Million | -₱0.04 | -1.67% |
| Dec 19, 2025 | ₱2.39 | ₱2.39 | ₱2.31 | 7.32M shares | ₱17.15 Million | +₱0.02 | +0.84% |
| Dec 18, 2025 | ₱2.37 | ₱2.39 | ₱2.34 | 3.30M shares | ₱7.76 Million | -₱0.02 | -0.84% |
| Dec 17, 2025 | ₱2.39 | ₱2.40 | ₱2.34 | 1.01M shares | ₱2.37 Million | +₱0.04 | +1.70% |
| Dec 16, 2025 | ₱2.35 | ₱2.35 | ₱2.34 | 761K shares | ₱1.79 Million | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱2.35 | ₱2.36 | ₱2.31 | 2.70M shares | ₱6.34 Million | +₱0.02 | +0.86% |
| Dec 12, 2025 | ₱2.33 | ₱2.33 | ₱2.31 | 664K shares | ₱1.54 Million | +₱0.01 | +0.43% |
| Dec 11, 2025 | ₱2.32 | ₱2.33 | ₱2.31 | 413K shares | ₱959K | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱2.32 | ₱2.33 | ₱2.30 | 316K shares | ₱731K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱2.32 | ₱2.33 | ₱2.30 | 499K shares | ₱1.15 Million | +₱0.01 | +0.43% |
| Dec 05, 2025 | ₱2.31 | ₱2.33 | ₱2.31 | 294K shares | ₱682K | -₱0.02 | -0.86% |
| Dec 04, 2025 | ₱2.33 | ₱2.33 | ₱2.30 | 178K shares | ₱414K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱2.33 | ₱2.33 | ₱2.29 | 826K shares | ₱1.91 Million | +₱0.01 | +0.43% |
| Dec 02, 2025 | ₱2.32 | ₱2.34 | ₱2.32 | 408K shares | ₱947K | -₱0.02 | -0.85% |
| Dec 01, 2025 | ₱2.34 | ₱2.36 | ₱2.32 | 1.03M shares | ₱2.40 Million | +₱0.02 | +0.86% |
| Nov 28, 2025 | ₱2.32 | ₱2.32 | ₱2.30 | 822K shares | ₱1.90 Million | +₱0.01 | +0.43% |
| Nov 27, 2025 | ₱2.31 | ₱2.32 | ₱2.27 | 847K shares | ₱1.94 Million | +₱0.04 | +1.76% |
| Nov 26, 2025 | ₱2.27 | ₱2.34 | ₱2.25 | 1.78M shares | ₱4.04 Million | -₱0.02 | -0.87% |
| Nov 25, 2025 | ₱2.29 | ₱2.34 | ₱2.30 | 3.29M shares | ₱7.58 Million | -₱0.05 | -2.14% |
| Nov 24, 2025 | ₱2.34 | ₱2.36 | ₱2.33 | 571K shares | ₱1.34 Million | -₱0.02 | -0.85% |
| Nov 21, 2025 | ₱2.36 | ₱2.40 | ₱2.30 | 1.50M shares | ₱3.52 Million | +₱0.03 | +1.29% |
| Nov 20, 2025 | ₱2.33 | ₱2.33 | ₱2.30 | 472K shares | ₱1.09 Million | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱2.33 | ₱2.33 | ₱2.30 | 224K shares | ₱520K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱2.33 | ₱2.33 | ₱2.29 | 364K shares | ₱844K | +₱0.03 | +1.30% |
| Nov 17, 2025 | ₱2.30 | ₱2.33 | ₱2.29 | 2.37M shares | ₱5.48 Million | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱2.30 | ₱2.34 | ₱2.15 | 2.54M shares | ₱5.78 Million | -₱0.05 | -2.13% |
| Nov 13, 2025 | ₱2.35 | ₱2.35 | ₱2.25 | 1.02M shares | ₱2.36 Million | +₱0.06 | +2.62% |
| Nov 12, 2025 | ₱2.29 | ₱2.29 | ₱2.20 | 1.50M shares | ₱3.38 Million | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱2.29 | ₱2.29 | ₱2.26 | 289K shares | ₱657K | -₱0.01 | -0.43% |
| Nov 10, 2025 | ₱2.30 | ₱2.31 | ₱2.28 | 364K shares | ₱837K | -₱0.01 | -0.43% |
| Nov 07, 2025 | ₱2.31 | ₱2.31 | ₱2.27 | 282K shares | ₱646K | +₱0.01 | +0.43% |
| Nov 06, 2025 | ₱2.30 | ₱2.33 | ₱2.29 | 207K shares | ₱477K | -₱0.01 | -0.43% |
| Nov 05, 2025 | ₱2.31 | ₱2.35 | ₱2.30 | 429K shares | ₱995K | -₱0.02 | -0.86% |
| Nov 04, 2025 | ₱2.33 | ₱2.35 | ₱2.32 | 261K shares | ₱609K | +₱0.01 | +0.43% |
| Nov 03, 2025 | ₱2.32 | ₱2.34 | ₱2.28 | 1.16M shares | ₱2.68 Million | -₱0.01 | -0.43% |
| Oct 30, 2025 | ₱2.33 | ₱2.33 | ₱2.26 | 1.03M shares | ₱2.36 Million | +₱0.03 | +1.30% |
| Oct 29, 2025 | ₱2.30 | ₱2.35 | ₱2.26 | 948K shares | ₱2.18 Million | +₱0.04 | +1.77% |
| Oct 28, 2025 | ₱2.26 | ₱2.35 | ₱2.20 | 4.12M shares | ₱9.23 Million | -₱0.10 | -4.24% |
| Oct 27, 2025 | ₱2.36 | ₱2.42 | ₱2.34 | 1.13M shares | ₱2.67 Million | -₱0.03 | -1.26% |
| Oct 24, 2025 | ₱2.39 | ₱2.43 | ₱2.39 | 638K shares | ₱1.53 Million | -₱0.04 | -1.65% |
| Oct 23, 2025 | ₱2.43 | ₱2.44 | ₱2.36 | 1.21M shares | ₱2.91 Million | +₱0.01 | +0.41% |
| Oct 22, 2025 | ₱2.42 | ₱2.44 | ₱2.40 | 1.01M shares | ₱2.44 Million | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱2.42 | ₱2.47 | ₱2.42 | 1.61M shares | ₱3.95 Million | -₱0.05 | -2.02% |
| Oct 20, 2025 | ₱2.47 | ₱2.50 | ₱2.43 | 454K shares | ₱1.11 Million | -₱0.01 | -0.40% |
| Oct 17, 2025 | ₱2.48 | ₱2.50 | ₱2.45 | 698K shares | ₱1.73 Million | +₱0.03 | +1.22% |
| Oct 16, 2025 | ₱2.45 | ₱2.51 | ₱2.45 | 268K shares | ₱667K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱2.45 | ₱2.50 | ₱2.45 | 379K shares | ₱944K | -₱0.04 | -1.61% |
| Oct 14, 2025 | ₱2.49 | ₱2.51 | ₱2.47 | 466K shares | ₱1.16 Million | -₱0.01 | -0.40% |
| Oct 13, 2025 | ₱2.50 | ₱2.51 | ₱2.44 | 2.25M shares | ₱5.59 Million | +₱0.03 | +1.21% |
| Oct 10, 2025 | ₱2.47 | ₱2.48 | ₱2.44 | 504K shares | ₱1.24 Million | +₱0.02 | +0.82% |
| Oct 09, 2025 | ₱2.45 | ₱2.46 | ₱2.43 | 287K shares | ₱703K | +₱0.02 | +0.82% |
| Oct 08, 2025 | ₱2.43 | ₱2.45 | ₱2.41 | 854K shares | ₱2.07 Million | -₱0.02 | -0.82% |
| Oct 07, 2025 | ₱2.45 | ₱2.45 | ₱2.41 | 1.05M shares | ₱2.57 Million | +₱0.01 | +0.41% |
| Oct 06, 2025 | ₱2.44 | ₱2.50 | ₱2.43 | 3.40M shares | ₱8.34 Million | -₱0.06 | -2.40% |
| Oct 03, 2025 | ₱2.50 | ₱2.50 | ₱2.48 | 889K shares | ₱2.22 Million | +₱0.01 | +0.40% |
| Oct 02, 2025 | ₱2.49 | ₱2.50 | ₱2.48 | 469K shares | ₱1.17 Million | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱2.49 | ₱2.51 | ₱2.49 | 565K shares | ₱1.41 Million | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱2.49 | ₱2.51 | ₱2.47 | 929K shares | ₱2.31 Million | -₱0.01 | -0.40% |
| Sep 29, 2025 | ₱2.50 | ₱2.53 | ₱2.50 | 584K shares | ₱1.46 Million | -₱0.02 | -0.79% |
| Sep 26, 2025 | ₱2.52 | ₱2.52 | ₱2.50 | 424K shares | ₱1.07 Million | +₱0.01 | +0.40% |
| Sep 25, 2025 | ₱2.51 | ₱2.53 | ₱2.50 | 443K shares | ₱1.11 Million | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱2.51 | ₱2.53 | ₱2.50 | 1.61M shares | ₱4.05 Million | -₱0.04 | -1.57% |
| Sep 23, 2025 | ₱2.55 | ₱2.57 | ₱2.52 | 171K shares | ₱435K | -₱0.02 | -0.78% |
| Sep 22, 2025 | ₱2.57 | ₱2.57 | ₱2.51 | 1.76M shares | ₱4.47 Million | +₱0.03 | +1.18% |
| Sep 19, 2025 | ₱2.54 | ₱2.54 | ₱2.51 | 692K shares | ₱1.74 Million | +₱0.02 | +0.79% |
| Sep 18, 2025 | ₱2.52 | ₱2.54 | ₱2.51 | 564K shares | ₱1.42 Million | -₱0.02 | -0.79% |
| Sep 17, 2025 | ₱2.54 | ₱2.54 | ₱2.50 | 1.02M shares | ₱2.58 Million | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱2.54 | ₱2.57 | ₱2.51 | 1.12M shares | ₱2.83 Million | +₱0.01 | +0.40% |
| Sep 15, 2025 | ₱2.53 | ₱2.56 | ₱2.53 | 812K shares | ₱2.07 Million | -₱0.01 | -0.39% |
| Sep 12, 2025 | ₱2.54 | ₱2.57 | ₱2.51 | 655K shares | ₱1.66 Million | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱2.54 | ₱2.58 | ₱2.54 | 611K shares | ₱1.57 Million | +₱0.03 | +1.20% |
| Sep 10, 2025 | ₱2.51 | ₱2.58 | ₱2.50 | 2.25M shares | ₱5.69 Million | -₱0.03 | -1.18% |
| Sep 09, 2025 | ₱2.54 | ₱2.60 | ₱2.54 | 1.54M shares | ₱3.93 Million | -₱0.03 | -1.17% |
| Sep 08, 2025 | ₱2.57 | ₱2.59 | ₱2.57 | 603K shares | ₱1.55 Million | -₱0.02 | -0.77% |
| Sep 05, 2025 | ₱2.59 | ₱2.59 | ₱2.56 | 699K shares | ₱1.80 Million | +₱0.01 | +0.39% |
| Sep 04, 2025 | ₱2.58 | ₱2.59 | ₱2.53 | 2.00M shares | ₱5.11 Million | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱2.58 | ₱2.60 | ₱2.55 | 945K shares | ₱2.43 Million | -₱0.02 | -0.77% |
| Sep 02, 2025 | ₱2.60 | ₱2.63 | ₱2.56 | 1.61M shares | ₱4.17 Million | -₱0.03 | -1.14% |
| Sep 01, 2025 | ₱2.63 | ₱2.65 | ₱2.62 | 268K shares | ₱705K | +₱0.01 | +0.38% |
| Aug 29, 2025 | ₱2.62 | ₱2.67 | ₱2.60 | 1.49M shares | ₱3.89 Million | -₱0.05 | -1.87% |
| Aug 28, 2025 | ₱2.67 | ₱2.67 | ₱2.63 | 261K shares | ₱691K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱2.67 | ₱2.68 | ₱2.62 | 1.03M shares | ₱2.74 Million | +₱0.03 | +1.14% |
| Aug 26, 2025 | ₱2.64 | ₱2.68 | ₱2.61 | 1.13M shares | ₱2.99 Million | -₱0.04 | -1.49% |
| Aug 22, 2025 | ₱2.68 | ₱2.69 | ₱2.65 | 541K shares | ₱1.44 Million | -₱0.01 | -0.37% |
| Aug 20, 2025 | ₱2.69 | ₱2.71 | ₱2.64 | 1.13M shares | ₱3.04 Million | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱2.69 | ₱2.70 | ₱2.67 | 630K shares | ₱1.69 Million | +₱0.02 | +0.75% |
| Aug 18, 2025 | ₱2.67 | ₱2.71 | ₱2.61 | 2.04M shares | ₱5.47 Million | +₱0.06 | +2.30% |
| Aug 15, 2025 | ₱2.61 | ₱2.66 | ₱2.60 | 4.77M shares | ₱12.53 Million | -₱0.03 | -1.14% |
| Aug 14, 2025 | ₱2.64 | ₱2.66 | ₱2.58 | 4.97M shares | ₱12.98 Million | -₱0.02 | -0.75% |
| Aug 13, 2025 | ₱2.66 | ₱2.66 | ₱2.60 | 1.67M shares | ₱4.41 Million | +₱0.05 | +1.92% |
| Aug 12, 2025 | ₱2.61 | ₱2.63 | ₱2.59 | 537K shares | ₱1.40 Million | +₱0.02 | +0.77% |
| Aug 11, 2025 | ₱2.59 | ₱2.64 | ₱2.59 | 699K shares | ₱1.83 Million | -₱0.01 | -0.38% |
| Aug 08, 2025 | ₱2.60 | ₱2.64 | ₱2.60 | 1.15M shares | ₱3.03 Million | -₱0.01 | -0.38% |
| Aug 07, 2025 | ₱2.61 | ₱2.63 | ₱2.60 | 710K shares | ₱1.86 Million | -₱0.01 | -0.38% |
| Aug 06, 2025 | ₱2.62 | ₱2.64 | ₱2.60 | 1.65M shares | ₱4.33 Million | +₱0.03 | +1.16% |
| Aug 05, 2025 | ₱2.59 | ₱2.59 | ₱2.52 | 1.20M shares | ₱3.05 Million | +₱0.08 | +3.19% |
| Aug 04, 2025 | ₱2.51 | ₱2.51 | ₱2.46 | 933K shares | ₱2.32 Million | +₱0.01 | +0.40% |
| Aug 01, 2025 | ₱2.50 | ₱2.52 | ₱2.50 | 1.25M shares | ₱3.12 Million | -₱0.01 | -0.40% |
| Jul 31, 2025 | ₱2.51 | ₱2.52 | ₱2.47 | 860K shares | ₱2.15 Million | -₱0.01 | -0.40% |
| Jul 30, 2025 | ₱2.52 | ₱2.52 | ₱2.50 | 633K shares | ₱1.59 Million | +₱0.01 | +0.40% |
| Jul 29, 2025 | ₱2.51 | ₱2.52 | ₱2.47 | 2.56M shares | ₱6.36 Million | -₱0.01 | -0.40% |
| Jul 28, 2025 | ₱2.52 | ₱2.53 | ₱2.48 | 2.78M shares | ₱6.95 Million | -₱0.01 | -0.40% |
| Jul 25, 2025 | ₱2.53 | ₱2.56 | ₱2.50 | 9.14M shares | ₱22.94 Million | -₱0.03 | -1.17% |
| Jul 24, 2025 | ₱2.56 | ₱2.60 | ₱2.51 | 6.58M shares | ₱16.79 Million | -₱0.02 | -0.78% |
| Jul 23, 2025 | ₱2.58 | ₱2.59 | ₱2.55 | 1.96M shares | ₱5.04 Million | +₱0.01 | +0.39% |
| Jul 22, 2025 | ₱2.57 | ₱2.58 | ₱2.55 | 381K shares | ₱978K | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱2.57 | ₱2.59 | ₱2.53 | 1.40M shares | ₱3.58 Million | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱2.57 | ₱2.57 | ₱2.50 | 2.27M shares | ₱5.74 Million | -₱0.03 | -1.15% |
| Jul 17, 2025 | ₱2.60 | ₱2.61 | ₱2.58 | 678K shares | ₱1.76 Million | +₱0.03 | +1.17% |
| Jul 16, 2025 | ₱2.57 | ₱2.60 | ₱2.57 | 2.50M shares | ₱6.48 Million | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱2.57 | ₱2.60 | ₱2.55 | 1.48M shares | ₱3.79 Million | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱2.57 | ₱2.63 | ₱2.57 | 2.67M shares | ₱6.90 Million | -₱0.06 | -2.28% |
| Jul 11, 2025 | ₱2.63 | ₱2.64 | ₱2.55 | 2.80M shares | ₱7.27 Million | +₱0.08 | +3.14% |
| Jul 10, 2025 | ₱2.55 | ₱2.69 | ₱2.54 | 14.69M shares | ₱37.90 Million | -₱0.11 | -4.49% |
| Jul 09, 2025 | ₱2.67 | ₱2.71 | ₱2.66 | 923K shares | ₱2.48 Million | -₱0.04 | -1.48% |
| Jul 08, 2025 | ₱2.71 | ₱2.71 | ₱2.67 | 947K shares | ₱2.54 Million | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱2.71 | ₱2.73 | ₱2.65 | 1.65M shares | ₱4.46 Million | -₱0.01 | -0.37% |
| Jul 04, 2025 | ₱2.72 | ₱2.78 | ₱2.71 | 553K shares | ₱1.52 Million | -₱0.03 | -1.09% |
| Jul 03, 2025 | ₱2.75 | ₱2.80 | ₱2.70 | 1.56M shares | ₱4.29 Million | -₱0.05 | -1.79% |
| Jul 02, 2025 | ₱2.80 | ₱2.83 | ₱2.78 | 409K shares | ₱1.14 Million | -₱0.03 | -1.06% |
| Jul 01, 2025 | ₱2.83 | ₱2.84 | ₱2.78 | 501K shares | ₱1.41 Million | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱2.83 | ₱2.83 | ₱2.79 | 807K shares | ₱2.27 Million | +₱0.04 | +1.43% |
| Jun 27, 2025 | ₱2.79 | ₱2.80 | ₱2.70 | 920K shares | ₱2.53 Million | +₱0.08 | +2.95% |
| Jun 26, 2025 | ₱2.71 | ₱2.77 | ₱2.69 | 590K shares | ₱1.61 Million | -₱0.02 | -0.73% |
| Jun 25, 2025 | ₱2.73 | ₱2.77 | ₱2.71 | 313K shares | ₱859K | -₱0.02 | -0.73% |
| Jun 24, 2025 | ₱2.75 | ₱2.75 | ₱2.68 | 1.00M shares | ₱2.71 Million | +₱0.05 | +1.85% |
| Jun 23, 2025 | ₱2.70 | ₱2.75 | ₱2.63 | 2.69M shares | ₱7.19 Million | -₱0.05 | -1.82% |
| Jun 20, 2025 | ₱2.75 | ₱2.78 | ₱2.70 | 961K shares | ₱2.65 Million | -₱0.03 | -1.08% |
| Jun 19, 2025 | ₱2.78 | ₱2.78 | ₱2.65 | 7.09M shares | ₱19.45 Million | +₱0.02 | +0.72% |
| Jun 18, 2025 | ₱2.76 | ₱2.78 | ₱2.74 | 1.38M shares | ₱3.79 Million | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱2.76 | ₱2.78 | ₱2.76 | 1.21M shares | ₱3.35 Million | -₱0.01 | -0.36% |
| Jun 16, 2025 | ₱2.77 | ₱2.79 | ₱2.76 | 990K shares | ₱2.74 Million | -₱0.01 | -0.36% |
| Jun 13, 2025 | ₱2.78 | ₱2.81 | ₱2.78 | 1.27M shares | ₱3.53 Million | -₱0.02 | -0.71% |
| Jun 11, 2025 | ₱2.80 | ₱2.82 | ₱2.76 | 2.27M shares | ₱6.36 Million | +₱0.01 | +0.36% |
| Jun 10, 2025 | ₱2.79 | ₱2.80 | ₱2.75 | 2.15M shares | ₱5.99 Million | -₱0.01 | -0.36% |
| Jun 09, 2025 | ₱2.80 | ₱2.81 | ₱2.75 | 2.05M shares | ₱5.72 Million | +₱0.01 | +0.36% |
| Jun 05, 2025 | ₱2.79 | ₱2.79 | ₱2.79 | 8.03M shares | ₱22.56 Million | -₱0.06 | -2.11% |
| Jun 04, 2025 | ₱2.85 | ₱2.89 | ₱2.82 | 1.07M shares | ₱3.04 Million | +₱0.02 | +0.71% |
| Jun 03, 2025 | ₱2.83 | ₱2.87 | ₱2.83 | 1.09M shares | ₱3.09 Million | -₱0.04 | -1.39% |
| Jun 02, 2025 | ₱2.87 | ₱2.87 | ₱2.80 | 1.97M shares | ₱5.59 Million | +₱0.07 | +2.50% |
| May 30, 2025 | ₱2.80 | ₱2.84 | ₱2.80 | 1.50M shares | ₱4.20 Million | -₱0.02 | -0.71% |
| May 29, 2025 | ₱2.82 | ₱2.86 | ₱2.81 | 1.30M shares | ₱3.67 Million | -₱0.04 | -1.40% |
| May 28, 2025 | ₱2.86 | ₱2.89 | ₱2.84 | 1.35M shares | ₱3.86 Million | ₱0.00 | 0.00% |
| May 27, 2025 | ₱2.86 | ₱2.92 | ₱2.86 | 3.17M shares | ₱9.19 Million | -₱0.03 | -1.04% |
| May 26, 2025 | ₱2.89 | ₱2.90 | ₱2.87 | 2.53M shares | ₱7.31 Million | +₱0.03 | +1.05% |
| May 23, 2025 | ₱2.86 | ₱2.87 | ₱2.83 | 1.23M shares | ₱3.50 Million | ₱0.00 | 0.00% |
| May 22, 2025 | ₱2.86 | ₱2.86 | ₱2.82 | 760K shares | ₱2.16 Million | +₱0.03 | +1.06% |
| May 21, 2025 | ₱2.83 | ₱2.86 | ₱2.81 | 2.61M shares | ₱7.36 Million | ₱0.00 | 0.00% |
| May 20, 2025 | ₱2.83 | ₱2.91 | ₱2.83 | 2.17M shares | ₱6.18 Million | -₱0.07 | -2.41% |
| May 19, 2025 | ₱2.90 | ₱2.91 | ₱2.85 | 2.95M shares | ₱8.52 Million | +₱0.05 | +1.75% |
| May 16, 2025 | ₱2.85 | ₱2.86 | ₱2.81 | 891K shares | ₱2.54 Million | +₱0.03 | +1.06% |
| May 15, 2025 | ₱2.82 | ₱2.84 | ₱2.81 | 583K shares | ₱1.65 Million | +₱0.01 | +0.36% |
| May 14, 2025 | ₱2.81 | ₱2.84 | ₱2.81 | 779K shares | ₱2.20 Million | -₱0.03 | -1.06% |
| May 13, 2025 | ₱2.84 | ₱2.84 | ₱2.77 | 4.23M shares | ₱11.89 Million | +₱0.08 | +2.90% |
| May 09, 2025 | ₱2.76 | ₱2.78 | ₱2.68 | 35.67M shares | ₱97.68 Million | +₱0.07 | +2.60% |
| May 08, 2025 | ₱2.69 | ₱2.70 | ₱2.68 | 1.11M shares | ₱2.97 Million | -₱0.01 | -0.37% |
| May 07, 2025 | ₱2.70 | ₱2.71 | ₱2.65 | 4.22M shares | ₱11.29 Million | +₱0.05 | +1.89% |
| May 06, 2025 | ₱2.65 | ₱2.68 | ₱2.64 | 3.46M shares | ₱9.20 Million | -₱0.04 | -1.49% |
| May 05, 2025 | ₱2.69 | ₱2.69 | ₱2.61 | 966K shares | ₱2.58 Million | -₱0.01 | -0.37% |
| May 02, 2025 | ₱2.70 | ₱2.75 | ₱2.68 | 3.01M shares | ₱8.16 Million | -₱0.05 | -1.82% |
| Apr 30, 2025 | ₱2.75 | ₱2.79 | ₱2.73 | 4.16M shares | ₱11.51 Million | +₱0.01 | +0.36% |
| Apr 29, 2025 | ₱2.74 | ₱2.83 | ₱2.73 | 1.92M shares | ₱5.30 Million | -₱0.05 | -1.79% |
| Apr 28, 2025 | ₱2.79 | ₱2.84 | ₱2.74 | 2.23M shares | ₱6.17 Million | +₱0.03 | +1.09% |
| Apr 25, 2025 | ₱2.76 | ₱2.89 | ₱2.76 | 1.81M shares | ₱5.10 Million | -₱0.09 | -3.16% |
| Apr 24, 2025 | ₱2.85 | ₱2.87 | ₱2.73 | 1.06M shares | ₱2.98 Million | +₱0.05 | +1.79% |
| Apr 23, 2025 | ₱2.80 | ₱2.83 | ₱2.67 | 2.84M shares | ₱7.93 Million | +₱0.14 | +4.87% |
| Apr 22, 2025 | ₱2.67 | ₱2.70 | ₱2.53 | 2.82M shares | ₱7.39 Million | +₱0.16 | +5.95% |
| Apr 21, 2025 | ₱2.52 | ₱2.60 | ₱2.52 | 3.44M shares | ₱8.84 Million | -₱0.03 | -1.18% |
| Apr 16, 2025 | ₱2.55 | ₱2.58 | ₱2.54 | 2.25M shares | ₱5.75 Million | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱2.55 | ₱2.55 | ₱2.54 | 6.97M shares | ₱17.74 Million | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱2.55 | ₱2.56 | ₱2.51 | 5.97M shares | ₱15.17 Million | +₱0.06 | +2.41% |
| Apr 11, 2025 | ₱2.49 | ₱2.50 | ₱2.48 | 2.97M shares | ₱7.43 Million | +₱0.01 | +0.40% |
| Apr 10, 2025 | ₱2.48 | ₱2.49 | ₱2.40 | 3.51M shares | ₱8.55 Million | +₱0.12 | +4.64% |
| Apr 08, 2025 | ₱2.37 | ₱2.44 | ₱2.35 | 1.85M shares | ₱4.39 Million | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱2.37 | ₱2.50 | ₱2.36 | 6.23M shares | ₱15.05 Million | -₱0.15 | -6.32% |
| Apr 04, 2025 | ₱2.53 | ₱2.53 | ₱2.50 | 4.36M shares | ₱10.98 Million | -₱0.01 | -0.39% |
| Apr 03, 2025 | ₱2.54 | ₱2.54 | ₱2.51 | 1.44M shares | ₱3.64 Million | -₱0.01 | -0.39% |
| Apr 02, 2025 | ₱2.55 | ₱2.57 | ₱2.49 | 9.91M shares | ₱25.25 Million | +₱0.03 | +1.19% |
| Mar 31, 2025 | ₱2.52 | ₱2.59 | ₱2.51 | 3.34M shares | ₱8.44 Million | -₱0.07 | -2.70% |
| Mar 28, 2025 | ₱2.59 | ₱2.60 | ₱2.54 | 3.01M shares | ₱7.72 Million | -₱0.01 | -0.38% |
| Mar 27, 2025 | ₱2.60 | ₱2.60 | ₱2.54 | 7.44M shares | ₱19.22 Million | +₱0.07 | +2.77% |
| Mar 26, 2025 | ₱2.53 | ₱2.58 | ₱2.50 | 4.81M shares | ₱12.19 Million | -₱0.02 | -0.78% |
| Mar 25, 2025 | ₱2.55 | ₱2.55 | ₱2.47 | 9.22M shares | ₱23.24 Million | +₱0.10 | +4.08% |
| Mar 24, 2025 | ₱2.45 | ₱2.46 | ₱2.44 | 3.12M shares | ₱7.65 Million | +₱0.01 | +0.41% |
| Mar 21, 2025 | ₱2.44 | ₱2.44 | ₱2.42 | 707K shares | ₱1.72 Million | +₱0.02 | +0.83% |
| Mar 20, 2025 | ₱2.42 | ₱2.44 | ₱2.41 | 1.05M shares | ₱2.55 Million | -₱0.01 | -0.41% |
| Mar 19, 2025 | ₱2.43 | ₱2.44 | ₱2.42 | 555K shares | ₱1.34 Million | -₱0.01 | -0.41% |
| Mar 18, 2025 | ₱2.44 | ₱2.44 | ₱2.42 | 1.18M shares | ₱2.86 Million | +₱0.01 | +0.41% |
| Mar 17, 2025 | ₱2.43 | ₱2.45 | ₱2.42 | 1.74M shares | ₱4.21 Million | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱2.43 | ₱2.44 | ₱2.40 | 3.06M shares | ₱7.41 Million | -₱0.01 | -0.41% |
| Mar 13, 2025 | ₱2.44 | ₱2.45 | ₱2.42 | 445K shares | ₱1.08 Million | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱2.44 | ₱2.44 | ₱2.40 | 1.25M shares | ₱3.03 Million | +₱0.02 | +0.83% |
| Mar 11, 2025 | ₱2.42 | ₱2.45 | ₱2.41 | 429K shares | ₱1.04 Million | -₱0.03 | -1.22% |
| Mar 10, 2025 | ₱2.45 | ₱2.49 | ₱2.40 | 7.54M shares | ₱18.29 Million | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱2.45 | ₱2.46 | ₱2.43 | 1.69M shares | ₱4.13 Million | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱2.45 | ₱2.45 | ₱2.42 | 1.31M shares | ₱3.20 Million | +₱0.01 | +0.41% |
| Mar 05, 2025 | ₱2.44 | ₱2.47 | ₱2.42 | 1.05M shares | ₱2.57 Million | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱2.44 | ₱2.49 | ₱2.44 | 1.12M shares | ₱2.77 Million | -₱0.02 | -0.81% |
| Mar 03, 2025 | ₱2.46 | ₱2.49 | ₱2.45 | 623K shares | ₱1.53 Million | -₱0.01 | -0.40% |
| Feb 28, 2025 | ₱2.47 | ₱2.50 | ₱2.43 | 1.13M shares | ₱2.76 Million | -₱0.03 | -1.20% |
| Feb 27, 2025 | ₱2.50 | ₱2.52 | ₱2.49 | 427K shares | ₱1.07 Million | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱2.50 | ₱2.51 | ₱2.49 | 1.97M shares | ₱4.93 Million | +₱0.01 | +0.40% |
| Feb 25, 2025 | ₱2.49 | ₱2.49 | ₱2.40 | 1.67M shares | ₱4.09 Million | +₱0.09 | +3.75% |
| Feb 24, 2025 | ₱2.40 | ₱2.48 | ₱2.40 | 3.61M shares | ₱8.75 Million | -₱0.08 | -3.23% |
| Feb 21, 2025 | ₱2.48 | ₱2.51 | ₱2.47 | 5.86M shares | ₱14.64 Million | -₱0.01 | -0.40% |
| Feb 20, 2025 | ₱2.49 | ₱2.50 | ₱2.48 | 960K shares | ₱2.39 Million | -₱0.01 | -0.40% |
| Feb 19, 2025 | ₱2.50 | ₱2.51 | ₱2.48 | 2.23M shares | ₱5.56 Million | +₱0.01 | +0.40% |
| Feb 18, 2025 | ₱2.49 | ₱2.51 | ₱2.48 | 499K shares | ₱1.24 Million | -₱0.01 | -0.40% |
| Feb 17, 2025 | ₱2.50 | ₱2.51 | ₱2.48 | 22.98M shares | ₱57.43 Million | -₱0.02 | -0.79% |
| Feb 14, 2025 | ₱2.52 | ₱2.52 | ₱2.50 | 1.79M shares | ₱4.47 Million | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱2.52 | ₱2.52 | ₱2.49 | 12.30M shares | ₱30.76 Million | +₱0.02 | +0.80% |
This historical data puts the recent movement of the KEEPR stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where KEEPR sits within its recent range.
Price & Volume Charts
Visual representation of KEEPR historical performance for the selected period
Historical Price Chart
The chart displays KEEPR closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in KEEPR price history for the selected period
Feb
2026
February 09, 2026
Lowest Price
₱2.25
Lowest price of ₱2.25 recorded, marking the period's minimum valuation
May
2025
May 19, 2025
Highest Price
₱2.90
Peak price of ₱2.90 reached during this period, representing the stock's maximum value, with 2.95M shares traded and +1.75% price movement on that day
May
2025
May 09, 2025
Highest Trading Volume
₱2.76
35.67M Shares (₱98.46M total value)
Most actively traded day with 35.67M shares (₱98.46M total value) at ₱2.76 per share, indicating peak investor activity
Apr
2025
April 22, 2025
Biggest Daily Gain
₱2.67
(+5.95%)
Single-day gain of 5.95% with ₱0.16 price increase, the largest percentage rise in this period, with 2.82M shares changing hands
Apr
2025
April 07, 2025
Biggest Daily Loss
₱2.37
(-6.32%)
Single-day loss of -6.32% with ₱0.15 price decrease, the largest percentage drop in this period, with 6.23M shares traded during the decline
Historical Insights
Statistical analysis of KEEPR price movements for the selected period
Long-Term Trend (MA200)
Bearish
KEEPR is trading 10.5% below the 200-day Moving Average (₱2.54). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
KEEPR showed low volatility with a standard deviation of 1.45% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
downward
The stock price exhibited an downward trend from February 13, 2025 to February 13, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, KEEPR recorded 90 positive days, 111 negative days, and 44 unchanged days, resulting in a win rate of 36.7% for the period.
Average Daily Change
-0.03%
The stock demonstrated an average daily change of -0.03%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.65
The trading range spread for KEEPR was ₱0.65, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to KEEPR by sector and industry.
Historical Price Data FAQs
Common questions about KEEPR stock price history page
What is the KEEPR stock price history page?
The KEEPR stock price history page provides comprehensive historical trading data for The Keepers Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is KEEPR's 52-week trading range?
KEEPR has traded between ₱2.25 and ₱2.90 over the past 52 weeks for The Keepers Holdings, Inc., representing a price range of 28.9%. Currently trading at ₱2.27, the stock is 0.9% above its 52-week low and 21.7% below its 52-week high.
How has KEEPR performed year-to-date (YTD)?
Year-to-date in 2026, KEEPR has declined 7.3% from ₱2.45 to ₱2.27 for The Keepers Holdings, Inc.. The stock reached a YTD high of ₱2.48 and a low of ₱2.25.
What is KEEPR's 50-day moving average (MA50)?
The 50-day moving average for The Keepers Holdings, Inc. (KEEPR) is ₱2.36. The stock is currently trading below this level at ₱2.27, which is 3.8% below the 50-day MA.
What is KEEPR's 200-day moving average (MA200)?
The 200-day moving average for The Keepers Holdings, Inc. (KEEPR) is ₱2.54. The stock is currently trading below this key long-term indicator at ₱2.27, which is 10.5% below the 200-day MA.