KEAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	29.65	29.67	29.65	29.67	29.67	0.98%	146
Sep 25, 2025	29.38	29.38	29.38	29.38	29.38	-0.07%	120
Sep 24, 2025	29.43	29.43	29.40	29.40	29.40	-0.24%	268
Sep 23, 2025	29.65	29.65	29.47	29.47	29.47	0.23%	762
Sep 22, 2025	29.40	29.40	29.40	29.40	29.40	0.47%	15
Sep 19, 2025	29.27	29.27	29.26	29.26	29.26	0.38%	38,502
Sep 18, 2025	29.15	29.15	29.15	29.15	29.15	-0.03%	44
Sep 17, 2025	29.26	29.26	29.16	29.16	29.16	-0.07%	549
Sep 16, 2025	29.19	29.22	29.18	29.18	29.18	0.02%	1,185
Sep 15, 2025	29.15	29.21	29.15	29.18	29.18	0.01%	461
Sep 12, 2025	29.17	29.17	29.17	29.17	29.17	-0.47%	922
Sep 11, 2025	29.24	29.31	29.24	29.31	29.31	0.55%	205
Sep 10, 2025	29.15	29.15	29.15	29.15	29.15	0.27%	4
Sep 9, 2025	29.10	29.10	29.07	29.07	29.07	-0.20%	269
Sep 8, 2025	28.96	29.13	28.96	29.13	29.13	0.17%	4,049
Sep 5, 2025	29.08	29.08	29.08	29.08	29.08	0.59%	94
Sep 4, 2025	28.86	28.91	28.86	28.91	28.91	0.54%	296
Sep 3, 2025	28.76	28.76	28.70	28.76	28.76	-0.38%	2,019
Sep 2, 2025	28.82	28.87	28.81	28.87	28.87	-0.29%	3,099
Aug 29, 2025	28.95	28.95	28.95	28.95	28.95	0.69%	17
Aug 28, 2025	28.61	28.75	28.61	28.75	28.75	-0.23%	203
Aug 27, 2025	28.84	28.84	28.82	28.82	28.82	0.24%	235
Aug 26, 2025	28.71	28.75	28.70	28.75	28.75	0.11%	763
Aug 25, 2025	28.73	28.75	28.69	28.71	28.71	-0.35%	3,363
Aug 22, 2025	28.64	28.81	28.64	28.81	28.81	1.18%	2,128
Aug 21, 2025	28.45	28.48	28.45	28.48	28.48	0.55%	1,987
Aug 20, 2025	28.28	28.32	28.28	28.32	28.32	1.08%	2,303
Aug 19, 2025	28.05	28.05	28.02	28.02	28.02	-0.10%	17,803
Aug 18, 2025	28.06	28.06	28.05	28.05	28.05	0.13%	131
Aug 15, 2025	28.00	28.01	27.97	28.01	28.01	0.26%	253
Aug 14, 2025	27.88	27.93	27.88	27.93	27.93	-0.21%	969
Aug 13, 2025	27.93	27.99	27.93	27.99	27.99	0.71%	1,317
Aug 12, 2025	27.77	27.82	27.77	27.80	27.80	0.68%	203
Aug 11, 2025	27.58	27.64	27.57	27.61	27.61	-0.18%	2,306
Aug 8, 2025	27.67	27.67	27.66	27.66	27.66	0.32%	2,004
Aug 7, 2025	27.60	27.60	27.52	27.57	27.57	0.26%	1,096
Aug 6, 2025	27.50	27.50	27.50	27.50	27.50	0.15%	77
Aug 5, 2025	27.46	27.46	27.46	27.46	27.46	0.41%	3
Aug 4, 2025	27.31	27.34	27.27	27.34	27.34	0.80%	2,716
Aug 1, 2025	27.14	27.14	27.13	27.13	27.13	0.09%	1,626
Jul 31, 2025	27.21	27.21	27.10	27.10	27.10	-0.67%	112
Jul 30, 2025	27.47	27.47	27.25	27.29	27.29	-0.93%	1,304
Jul 29, 2025	27.40	27.54	27.40	27.54	27.54	0.41%	722
Jul 28, 2025	27.46	27.46	27.43	27.43	27.43	-0.71%	126
Jul 25, 2025	27.58	27.63	27.58	27.63	27.63	-0.18%	691
Jul 24, 2025	27.68	27.68	27.68	27.68	27.68	0.01%	11
Jul 23, 2025	27.67	27.67	27.67	27.67	27.67	0.95%	40
Jul 22, 2025	27.47	27.47	27.41	27.41	27.41	0.76%	125
Jul 21, 2025	27.23	27.23	27.21	27.21	27.21	0.77%	309
Jul 18, 2025	27.00	27.00	27.00	27.00	27.00	-0.29%	231