Keepers Holdings Inc (KEEPR)

KEEPR
🏛️ 필리핀 →
2.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1.34 1.34 1.32 1.32 5.1M
2021-12-29 1.35 1.35 1.33 1.34 3.3M
2021-12-28 1.36 1.37 1.33 1.35 5.0M
2021-12-27 1.33 1.36 1.32 1.34 6.2M
2021-12-24 1.34 1.35 1.33 1.34 3.1M
2021-12-23 1.32 1.36 1.32 1.34 6.1M
2021-12-22 1.32 1.39 1.32 1.32 20.4M
2021-12-21 1.29 1.30 1.28 1.30 7.0M
2021-12-20 1.33 1.34 1.28 1.30 21.1M
2021-12-17 1.37 1.37 1.33 1.33 7.2M
2021-12-16 1.34 1.38 1.34 1.37 3.7M
2021-12-15 1.39 1.39 1.33 1.34 24.5M
2021-12-14 1.41 1.42 1.38 1.39 18.5M
2021-12-13 1.40 1.43 1.37 1.41 20.1M
2021-12-10 1.47 1.49 1.40 1.40 55.5M
2021-12-09 1.50 1.50 1.46 1.47 22.9M
2021-12-07 1.50 1.52 1.49 1.49 43.0M
2021-12-06 1.50 1.53 1.48 1.51 22.0M
2021-12-03 1.48 1.50 1.46 1.48 27.4M
2021-12-02 1.51 1.52 1.43 1.48 73.7M
2021-12-01 1.58 1.59 1.51 1.51 72.7M
2021-11-29 1.59 1.61 1.55 1.58 74.4M
2021-11-26 1.65 1.68 1.63 1.65 63.3M
2021-11-25 1.69 1.70 1.64 1.68 77.7M
2021-11-24 1.64 1.71 1.63 1.68 111.3M
2021-11-23 1.62 1.65 1.58 1.64 186.6M
2021-11-22 1.75 1.77 1.62 1.62 217.4M
2021-11-19 1.65 1.85 1.65 1.69 644.2M
2021-07-07 13.09 13.09 12.83 12.83 0.4M
2021-07-06 13.44 13.44 13.04 13.13 0.3M
2021-07-05 13.35 13.57 13.22 13.30 0.3M
2021-07-02 13.13 13.44 12.96 13.30 0.3M
2021-07-01 13.17 13.17 12.78 12.96 0.2M
2021-06-30 12.96 13.22 12.61 13.04 0.3M
2021-06-29 13.04 13.30 12.87 12.96 0.2M
2021-06-28 13.04 13.13 12.78 13.13 0.2M
2021-06-25 13.17 13.44 12.78 13.04 0.9M
2021-06-24 13.39 13.57 13.17 13.17 0.2M
2021-06-23 14.09 14.26 13.35 13.39 1.3M
2021-06-22 12.83 13.87 12.83 13.87 1.1M
2021-06-21 13.04 13.22 12.65 12.78 0.3M
2021-06-18 12.61 12.91 12.44 12.87 0.3M
2021-06-17 12.96 13.22 12.65 12.70 0.4M
2021-06-16 12.61 12.96 12.61 12.91 0.2M
2021-06-15 13.13 13.13 12.61 12.70 0.7M
2021-06-14 13.44 13.57 12.87 13.13 0.5M
2021-06-11 13.09 13.39 12.83 13.39 0.5M
2021-06-10 13.74 13.91 13.13 13.17 0.8M
2021-06-09 12.91 14.09 12.91 13.52 3.2M
2021-06-08 12.61 12.83 12.44 12.70 0.3M
2021-06-07 12.61 12.91 12.17 12.44 0.5M
2021-06-04 12.74 12.74 12.39 12.65 0.4M
2021-06-03 12.96 12.96 12.61 12.65 0.3M
2021-06-02 12.87 13.00 12.61 12.83 0.3M
2021-06-01 13.22 13.22 12.70 12.78 0.4M
2021-05-31 12.83 13.48 12.83 13.04 1.0M
2021-05-28 12.39 12.70 12.13 12.70 0.2M
2021-05-27 11.83 12.44 11.78 12.30 0.2M
2021-05-26 11.57 11.91 11.57 11.91 0.1M
2021-05-25 11.35 11.96 11.22 11.91 0.3M
2021-05-24 11.74 11.96 11.35 11.70 0.2M
2021-05-21 11.52 11.78 11.22 11.65 0.2M
2021-05-20 10.65 11.61 10.65 11.44 0.4M
2021-05-19 10.57 10.91 10.44 10.61 0.4M
2021-05-18 10.96 11.17 10.35 10.87 0.5M
2021-05-17 11.04 11.30 10.91 10.96 0.3M
2021-05-14 11.52 11.78 10.91 11.04 0.3M
2021-05-12 11.70 11.78 11.30 11.30 0.3M
2021-05-11 11.87 12.04 11.65 11.87 0.1M
2021-05-10 11.74 12.17 11.70 11.83 0.1M
2021-05-07 11.57 11.96 11.39 11.61 0.1M
2021-05-06 11.78 11.78 11.52 11.57 0.2M
2021-05-05 11.87 12.13 11.65 11.78 0.2M
2021-05-04 12.22 12.30 11.74 11.83 0.5M
2021-05-03 12.17 12.48 12.17 12.22 0.2M
2021-04-30 12.52 12.52 12.17 12.30 0.2M
2021-04-29 12.22 12.78 12.22 12.35 0.2M
2021-04-28 12.44 12.52 12.22 12.48 0.1M
2021-04-27 12.26 12.74 12.26 12.44 0.2M
2021-04-26 12.87 13.04 11.96 12.17 0.9M
2021-04-23 13.13 13.35 12.48 12.65 0.8M
2021-04-22 13.57 13.61 13.13 13.17 0.4M
2021-04-21 13.39 13.52 13.09 13.52 0.6M
2021-04-20 13.26 13.57 13.17 13.22 0.4M
2021-04-19 13.04 13.48 12.91 13.09 0.4M
2021-04-16 13.22 13.44 12.70 13.04 0.8M
2021-04-15 13.39 13.61 13.04 13.22 0.5M
2021-04-14 13.48 13.83 13.22 13.30 0.4M
2021-04-13 14.22 14.22 13.22 13.48 1.5M
2021-04-12 14.74 14.78 14.22 14.22 0.7M
2021-04-08 14.61 14.78 13.96 14.35 1.0M
2021-04-07 13.70 14.61 13.70 14.30 2.7M
2021-04-06 13.57 13.83 12.96 13.52 1.4M
2021-04-05 12.52 13.30 12.26 13.26 1.7M
2021-03-31 12.61 12.78 12.00 12.26 0.8M
2021-03-30 12.39 13.00 12.17 12.52 0.8M
2021-03-29 11.87 12.74 11.39 12.44 1.3M
2021-03-26 13.04 13.39 12.70 12.70 1.2M
2021-03-25 13.17 13.78 12.61 12.96 5.1M
2021-03-24 10.96 12.91 10.52 12.91 5.9M
2021-03-23 11.00 11.52 10.35 10.91 3.1M
2021-03-22 10.52 11.39 9.87 11.22 2.6M
2021-03-19 13.39 13.70 11.09 11.44 8.6M
2021-03-18 13.48 13.65 13.35 13.39 1.5M
2021-03-17 13.48 13.96 13.30 13.39 2.8M
2021-03-16 13.70 14.17 13.17 13.48 3.2M
2021-03-15 14.35 14.35 13.09 13.26 4.8M
2021-03-12 16.52 16.83 15.09 15.22 5.1M
2021-03-11 13.83 16.30 13.83 16.09 5.3M
2021-03-10 15.22 15.65 13.00 13.70 5.8M
2021-03-09 15.57 17.04 12.96 14.65 15.7M
2021-03-08 21.61 21.61 15.13 15.57 13.7M
2021-03-05 33.91 33.91 20.65 21.35 29.4M
2021-02-19 27.83 29.13 27.39 28.26 0.9M
2021-02-18 27.65 28.70 26.78 27.04 1.0M
2021-02-17 30.44 31.52 27.65 27.70 1.0M
2021-02-16 34.83 35.65 29.13 30.44 2.0M
2021-02-15 39.57 40.61 34.78 34.78 1.9M
2021-02-11 30.44 44.96 29.74 39.04 1.5M
2021-02-10 29.65 30.87 29.57 30.00 0.1M
2021-02-09 30.44 30.78 29.78 30.04 0.1M
2021-02-08 30.96 31.57 30.00 30.44 0.3M
2021-02-05 28.91 31.74 28.91 30.44 0.3M
2021-02-04 28.04 29.57 27.48 29.04 0.2M
2021-02-03 26.04 29.91 26.04 28.04 0.3M
2021-02-02 26.09 26.09 25.65 26.04 0.0M
2021-02-01 26.22 26.22 25.48 25.65 0.0M
2021-01-29 26.30 26.30 25.44 26.30 0.0M
2021-01-28 26.30 26.30 25.44 26.17 0.0M
2021-01-27 25.00 26.87 23.91 26.48 0.1M
2021-01-26 26.09 26.96 25.48 25.48 0.2M
2021-01-25 26.52 26.52 26.00 26.30 0.0M
2021-01-22 26.00 26.96 26.00 26.48 0.0M
2021-01-21 27.39 27.39 26.09 26.09 0.1M
2021-01-20 28.04 28.26 27.17 27.17 0.1M
2021-01-19 25.26 27.44 25.26 27.44 0.1M
2021-01-18 23.70 25.44 23.70 25.44 0.0M
2021-01-15 23.26 25.00 23.26 23.57 0.0M
2021-01-14 24.35 24.35 22.83 23.04 0.0M
2021-01-13 24.78 25.13 24.35 24.35 0.0M
2021-01-12 25.22 25.48 24.78 24.87 0.0M
2021-01-11 24.78 25.65 24.78 25.30 0.1M
2021-01-08 24.78 25.65 24.39 25.00 0.0M
2021-01-07 25.22 25.91 25.22 25.70 0.1M
2021-01-06 22.22 24.78 22.22 24.74 0.1M
2021-01-05 21.96 22.44 21.83 22.22 0.0M
2021-01-04 22.22 22.39 22.09 22.22 0.0M