KEEPR Stock Price History - The Keepers Holdings, Inc.
Best Day
₱2.90
May 19, 2025
Worst Day
₱2.02
November 28, 2024
Average Volume
2.45M
Daily Average
Most Traded
35.67M
May 09, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱2.30 | ₱2.33 | ₱2.30 | 414K shares | ₱953K | -₱0.03 | -1.29% |
| 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% |
| Feb 12, 2025 | ₱2.50 | ₱2.52 | ₱2.48 | 2.37M shares | ₱5.88 Million | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱2.50 | ₱2.55 | ₱2.49 | 5.21M shares | ₱12.96 Million | -₱0.06 | -2.34% |
| Feb 10, 2025 | ₱2.56 | ₱2.56 | ₱2.53 | 2.02M shares | ₱5.13 Million | +₱0.04 | +1.59% |
| Feb 07, 2025 | ₱2.52 | ₱2.57 | ₱2.51 | 3.21M shares | ₱8.17 Million | +₱0.01 | +0.40% |
| Feb 06, 2025 | ₱2.51 | ₱2.55 | ₱2.46 | 5.27M shares | ₱13.18 Million | +₱0.05 | +2.03% |
| Feb 05, 2025 | ₱2.46 | ₱2.46 | ₱2.40 | 2.63M shares | ₱6.42 Million | +₱0.04 | +1.65% |
| Feb 04, 2025 | ₱2.42 | ₱2.43 | ₱2.36 | 2.88M shares | ₱6.92 Million | +₱0.06 | +2.54% |
| Feb 03, 2025 | ₱2.36 | ₱2.41 | ₱2.35 | 6.01M shares | ₱14.20 Million | -₱0.05 | -2.07% |
| Jan 31, 2025 | ₱2.41 | ₱2.42 | ₱2.37 | 1.51M shares | ₱3.63 Million | +₱0.02 | +0.84% |
| Jan 30, 2025 | ₱2.39 | ₱2.42 | ₱2.38 | 546K shares | ₱1.30 Million | -₱0.01 | -0.42% |
| Jan 28, 2025 | ₱2.40 | ₱2.42 | ₱2.40 | 1.80M shares | ₱4.29 Million | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱2.40 | ₱2.40 | ₱2.31 | 4.55M shares | ₱10.81 Million | +₱0.09 | +3.90% |
| Jan 24, 2025 | ₱2.31 | ₱2.35 | ₱2.28 | 3.72M shares | ₱8.54 Million | +₱0.01 | +0.43% |
| Jan 23, 2025 | ₱2.30 | ₱2.38 | ₱2.30 | 5.20M shares | ₱12.05 Million | -₱0.04 | -1.71% |
| Jan 22, 2025 | ₱2.34 | ₱2.40 | ₱2.34 | 1.79M shares | ₱4.24 Million | -₱0.04 | -1.68% |
| Jan 21, 2025 | ₱2.38 | ₱2.41 | ₱2.36 | 1.32M shares | ₱3.12 Million | -₱0.03 | -1.24% |
| Jan 20, 2025 | ₱2.41 | ₱2.41 | ₱2.37 | 1.08M shares | ₱2.59 Million | +₱0.01 | +0.42% |
| Jan 17, 2025 | ₱2.40 | ₱2.42 | ₱2.40 | 651K shares | ₱1.57 Million | -₱0.02 | -0.83% |
| Jan 16, 2025 | ₱2.42 | ₱2.44 | ₱2.40 | 2.03M shares | ₱4.89 Million | +₱0.02 | +0.83% |
| Jan 15, 2025 | ₱2.40 | ₱2.43 | ₱2.39 | 1.34M shares | ₱3.22 Million | -₱0.01 | -0.41% |
| Jan 14, 2025 | ₱2.41 | ₱2.41 | ₱2.30 | 7.07M shares | ₱16.73 Million | +₱0.12 | +4.78% |
| Jan 13, 2025 | ₱2.30 | ₱2.32 | ₱2.30 | 2.05M shares | ₱4.71 Million | -₱0.02 | -0.86% |
| Jan 10, 2025 | ₱2.32 | ₱2.34 | ₱2.30 | 1.81M shares | ₱4.21 Million | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱2.32 | ₱2.34 | ₱2.29 | 6.19M shares | ₱14.27 Million | -₱0.02 | -0.85% |
| Jan 08, 2025 | ₱2.34 | ₱2.34 | ₱2.30 | 869K shares | ₱2.03 Million | +₱0.04 | +1.74% |
| Jan 07, 2025 | ₱2.30 | ₱2.37 | ₱2.30 | 3.75M shares | ₱8.73 Million | -₱0.06 | -2.54% |
| Jan 06, 2025 | ₱2.36 | ₱2.38 | ₱2.35 | 2.66M shares | ₱6.29 Million | +₱0.01 | +0.43% |
| Jan 03, 2025 | ₱2.35 | ₱2.35 | ₱2.22 | 7.91M shares | ₱18.11 Million | +₱0.14 | +5.86% |
| Jan 02, 2025 | ₱2.22 | ₱2.24 | ₱2.22 | 785K shares | ₱1.75 Million | -₱0.01 | -0.45% |
| Dec 27, 2024 | ₱2.23 | ₱2.23 | ₱2.22 | 1.08M shares | ₱2.40 Million | +₱0.01 | +0.45% |
| Dec 26, 2024 | ₱2.22 | ₱2.24 | ₱2.21 | 788K shares | ₱1.75 Million | -₱0.01 | -0.45% |
| Dec 23, 2024 | ₱2.23 | ₱2.23 | ₱2.21 | 1.78M shares | ₱3.93 Million | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱2.23 | ₱2.24 | ₱2.20 | 1.77M shares | ₱3.94 Million | +₱0.02 | +0.90% |
| Dec 19, 2024 | ₱2.21 | ₱2.22 | ₱2.17 | 4.60M shares | ₱10.05 Million | +₱0.01 | +0.45% |
| Dec 18, 2024 | ₱2.20 | ₱2.21 | ₱2.20 | 897K shares | ₱1.98 Million | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱2.20 | ₱2.21 | ₱2.19 | 3.26M shares | ₱7.17 Million | -₱0.01 | -0.45% |
| Dec 16, 2024 | ₱2.21 | ₱2.22 | ₱2.19 | 3.13M shares | ₱6.88 Million | -₱0.01 | -0.45% |
| Dec 13, 2024 | ₱2.22 | ₱2.22 | ₱2.10 | 24.19M shares | ₱52.94 Million | +₱0.13 | +5.71% |
| Dec 12, 2024 | ₱2.10 | ₱2.13 | ₱2.09 | 1.30M shares | ₱2.74 Million | -₱0.03 | -1.41% |
| Dec 11, 2024 | ₱2.13 | ₱2.13 | ₱2.11 | 2.26M shares | ₱4.79 Million | +₱0.03 | +1.43% |
| Dec 10, 2024 | ₱2.10 | ₱2.11 | ₱2.09 | 654K shares | ₱1.37 Million | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱2.10 | ₱2.11 | ₱2.10 | 907K shares | ₱1.91 Million | -₱0.01 | -0.47% |
| Dec 06, 2024 | ₱2.11 | ₱2.11 | ₱2.09 | 1.19M shares | ₱2.51 Million | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱2.11 | ₱2.11 | ₱2.04 | 5.62M shares | ₱11.65 Million | +₱0.06 | +2.93% |
| Dec 04, 2024 | ₱2.05 | ₱2.06 | ₱2.04 | 827K shares | ₱1.69 Million | +₱0.01 | +0.49% |
| Dec 03, 2024 | ₱2.04 | ₱2.06 | ₱2.02 | 1.07M shares | ₱2.19 Million | +₱0.01 | +0.49% |
| Dec 02, 2024 | ₱2.03 | ₱2.05 | ₱2.02 | 1.10M shares | ₱2.24 Million | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱2.03 | ₱2.05 | ₱2.01 | 1.81M shares | ₱3.69 Million | +₱0.01 | +0.50% |
| Nov 28, 2024 | ₱2.02 | ₱2.03 | ₱2.01 | 2.28M shares | ₱4.59 Million | -₱0.01 | -0.49% |
| Nov 27, 2024 | ₱2.03 | ₱2.06 | ₱2.03 | 6.61M shares | ₱13.47 Million | -₱0.03 | -1.46% |
| Nov 26, 2024 | ₱2.06 | ₱2.06 | ₱2.04 | 1.39M shares | ₱2.85 Million | +₱0.01 | +0.49% |
| Nov 25, 2024 | ₱2.05 | ₱2.06 | ₱2.04 | 1.06M shares | ₱2.16 Million | ₱0.00 | 0.00% |
| Nov 22, 2024 | ₱2.05 | ₱2.05 | ₱2.03 | 860K shares | ₱1.76 Million | +₱0.01 | +0.49% |
| Nov 21, 2024 | ₱2.04 | ₱2.07 | ₱2.02 | 2.12M shares | ₱4.31 Million | +₱0.01 | +0.49% |
| Nov 20, 2024 | ₱2.03 | ₱2.09 | ₱2.03 | 6.05M shares | ₱12.38 Million | -₱0.06 | -2.87% |
Advanced Filters
Narrow down the KEEPR historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of KEEPR historical performance
The price chart displays KEEPR closing prices along with daily high and low ranges, helping identify price trends and support levels. 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
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
Nov
2024
November 28, 2024
Lowest Price
₱2.02
Lowest price of ₱2.02 recorded, marking the period's minimum valuation, with a -0.49% decline on that day
Historical Insights
Statistical analysis of KEEPR price movements
Price Volatility
Moderate
KEEPR showed moderate volatility with a standard deviation of 1.59% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, KEEPR recorded 94 positive days, 109 negative days, and 42 unchanged days, resulting in a win rate of 38.4% for the period.
Average Daily Change
+0.05%
The stock demonstrated an average daily change of +0.05%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.88
The trading range spread for KEEPR was ₱0.88, 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 company group
Historical Price Data FAQs
Common questions about KEEPR stock price history
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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for KEEPR historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in KEEPR insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for KEEPR?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for KEEPR historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for KEEPR?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics