Stock listing
PSE:KEEPR Keepers Holdings. Inc Stock
Home listing (PSE) of Keepers Holdings. Inc
Follow Keepers Holdings. Inc into a list and get an email when it puts out news.
Share price · PSE:KEEPR
1.89 PHP -0.01 (-0.5%)
Close on Oct 30, 2026
- Day range
- 1.85 – 1.91 PHPOct 30, 2026
- Volume
- 2.94M sharesOct 30, 2026
- Market cap
- 27.42B PHPAt the close on Oct 30, 2026 · price × 14.51B shares outstanding
- 52-week range
- 1.74 – 2.52 PHPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
- Traded on an average day
- 2.32M PHPMedian day 982,000 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| PSE:KEEPR · Home | 1.89 PHP | -0.01 (-0.5%) | 2,942,000 | 1.90 | 1.91 | 1.85 | 1.90 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · PSE:KEEPR · PHP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1.89 | -0.01 | -0.5% | 1.90 | 1.91 | 1.85 | 2,942,000 | |
| 1.90 | +0.02 | +1.1% | 1.88 | 1.91 | 1.85 | 2,073,000 | |
| 1.88 | +0.05 | +2.7% | 1.87 | 1.89 | 1.87 | 834,000 | |
| 1.83 | -0.04 | -2.1% | 1.89 | 1.91 | 1.83 | 1,583,000 | |
| 1.87 | -0.04 | -2.1% | 1.91 | 1.91 | 1.87 | 295,000 | |
| 1.91 | +0.01 | +0.5% | 1.90 | 1.91 | 1.86 | 982,000 | |
| 1.90 | +0.01 | +0.5% | 1.88 | 1.90 | 1.86 | 228,000 | |
| 1.89 | 0.00 | 0.0% | 1.89 | 1.91 | 1.89 | 1,080,000 | |
| 1.89 | -0.01 | -0.5% | 1.88 | 1.90 | 1.88 | 179,000 | |
| 1.90 | 0.00 | 0.0% | 1.89 | 1.90 | 1.89 | 408,000 | |
| 1.90 | -0.01 | -0.5% | 1.90 | 1.92 | 1.90 | 1,954,000 | |
| 1.91 | +0.05 | +2.7% | 1.85 | 1.92 | 1.85 | 3,173,000 | |
| 1.86 | 0.00 | 0.0% | 1.86 | 1.86 | 1.85 | 585,000 | |
| 1.86 | +0.03 | +1.6% | 1.83 | 1.86 | 1.81 | 372,000 | |
| 1.83 | +0.01 | +0.5% | 1.80 | 1.83 | 1.75 | 73,000 | |
| 1.82 | +0.02 | +1.1% | 1.79 | 1.82 | 1.79 | 727,000 | |
| 1.80 | +0.06 | +3.4% | 1.74 | 1.80 | 1.74 | 764,000 | |
| 1.74 | -0.05 | -2.8% | 1.79 | 1.80 | 1.74 | 211,000 | |
| 1.79 | +0.05 | +2.9% | 1.75 | 1.83 | 1.75 | 1,164,000 | |
| 1.74 | -0.07 | -3.9% | 1.81 | 1.84 | 1.74 | 1,403,000 | |
| 1.81 | -0.03 | -1.6% | 1.83 | 1.83 | 1.81 | 70,000 | |
| 1.84 | +0.02 | +1.1% | 1.84 | 1.84 | 1.80 | 1,464,000 | |
| 1.82 | -0.02 | -1.1% | 1.85 | 1.85 | 1.82 | 137,000 | |
| 1.84 | +0.03 | +1.7% | 1.81 | 1.85 | 1.81 | 178,000 | |
| 1.81 | -0.04 | -2.2% | 1.85 | 1.85 | 1.81 | 187,000 | |
| 1.85 | +0.03 | +1.6% | 1.82 | 1.86 | 1.81 | 2,373,000 | |
| 1.82 | -0.01 | -0.5% | 1.84 | 1.86 | 1.82 | 1,309,000 | |
| 1.83 | -0.03 | -1.6% | 1.82 | 1.85 | 1.82 | 189,000 | |
| 1.86 | -0.01 | -0.5% | 1.87 | 1.87 | 1.82 | 138,000 | |
| 1.87 | 0.00 | 0.0% | 1.86 | 1.87 | 1.84 | 621,000 | |
| 1.87 | +0.03 | +1.6% | 1.81 | 1.88 | 1.81 | 2,485,000 | |
| 1.84 | +0.03 | +1.7% | 1.83 | 1.84 | 1.80 | 601,000 | |
| 1.81 | -0.04 | -2.2% | 1.84 | 1.85 | 1.81 | 1,072,000 | |
| 1.85 | +0.01 | +0.5% | 1.85 | 1.88 | 1.82 | 1,877,000 | |
| 1.84 | -0.02 | -1.1% | 1.86 | 1.86 | 1.83 | 196,000 | |
| 1.86 | -0.02 | -1.1% | 1.87 | 1.87 | 1.83 | 535,000 | |
| 1.88 | +0.02 | +1.1% | 1.86 | 1.88 | 1.86 | 984,000 | |
| 1.86 | -0.02 | -1.1% | 1.88 | 1.88 | 1.83 | 619,000 | |
| 1.88 | +0.02 | +1.1% | 1.86 | 1.88 | 1.85 | 337,000 | |
| 1.86 | 0.00 | 0.0% | 1.87 | 1.88 | 1.85 | 1,621,000 | |
| 1.86 | 0.00 | 0.0% | 1.87 | 1.88 | 1.85 | 1,361,000 | |
| 1.86 | 0.00 | 0.0% | 1.86 | 1.87 | 1.83 | 556,000 | |
| 1.86 | +0.01 | +0.5% | 1.85 | 1.87 | 1.83 | 694,000 | |
| 1.85 | -0.01 | -0.5% | 1.88 | 1.89 | 1.83 | 2,734,000 | |
| 1.86 | -0.03 | -1.6% | 1.86 | 1.87 | 1.83 | 1,774,000 | |
| 1.89 | -0.01 | -0.5% | 1.93 | 1.94 | 1.85 | 1,084,000 | |
| 1.90 | -0.05 | -2.6% | 1.95 | 1.97 | 1.90 | 321,000 | |
| 1.95 | -0.04 | -2.0% | 1.99 | 1.99 | 1.94 | 1,216,000 | |
| 1.99 | +0.02 | +1.0% | 1.97 | 2.00 | 1.94 | 2,062,000 | |
| 1.97 | +0.01 | +0.5% | 1.98 | 1.98 | 1.91 | 718,000 | |
| 1.96 | -0.01 | -0.5% | 1.95 | 1.98 | 1.92 | 1,179,000 | |
| 1.97 | +0.04 | +2.1% | 1.93 | 1.97 | 1.92 | 1,078,000 | |
| 1.93 | +0.04 | +2.1% | 1.89 | 1.94 | 1.89 | 458,000 | |
| 1.89 | +0.01 | +0.5% | 1.88 | 1.89 | 1.84 | 2,436,000 | |
| 1.88 | +0.01 | +0.5% | 1.87 | 1.90 | 1.85 | 3,636,000 | |
| 1.87 | 0.00 | 0.0% | 1.86 | 1.88 | 1.86 | 1,594,000 | |
| 1.87 | -0.01 | -0.5% | 1.88 | 1.89 | 1.86 | 2,730,000 | |
| 1.88 | -0.02 | -1.1% | 1.90 | 1.90 | 1.84 | 5,878,000 | |
| 1.90 | 0.00 | 0.0% | 1.90 | 1.91 | 1.85 | 2,240,000 | |
| 1.90 | +0.01 | +0.5% | 1.89 | 1.91 | 1.86 | 2,198,000 | |
| 1.89 | -0.04 | -2.1% | 1.94 | 1.97 | 1.88 | 3,280,000 | |
| 1.93 | -0.06 | -3.0% | 2.02 | 2.02 | 1.93 | 935,000 | |
| 1.99 | 0.00 | 0.0% | 1.99 | 2.00 | 1.97 | 531,000 | |
| 1.99 | 0.00 | 0.0% | 1.99 | 2.00 | 1.96 | 519,000 | |
| 1.99 | -0.01 | -0.5% | 2.00 | 2.02 | 1.98 | 932,000 |
- Ticker
- PSE:KEEPR
- Asset type
- Stock
- Exchange
- PSE
- Currency
- PHP
What changed lately
Latest deck · August 2026
The Keepers Holdings — H1 2026 Earnings Presentation
Earnings · 16 slides
Latest news
Decks
The Keepers Holdings — H1 2026 Earnings Presentation
Earnings · 16 slides · August 2026
The Keepers Holdings — Q1 2026 Earnings Presentation
Earnings · 17 slides · May 2026
The Keepers Holdings — 9M 2025 Earnings Presentation
Earnings · 17 slides · November 2025
The Keepers Holdings — Q1 2025 Earnings Presentation
Earnings · 16 slides · May 2025
Keepers Holdings. Inc on 6ix
- News releases
- 3 in all · newest Apr 29, 2022 · oldest 2022
- Decks
- 14 decks · latest August 2026
Where Keepers Holdings. Inc is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| PSE:KEEPR · Home listing · This page | PSE | Philippines | PHP |
| OTC:KPRSF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about Keepers Holdings. Inc.