KEAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	27.07	27.12	27.07	27.12	27.12	0.24%	260
Jul 15, 2025	27.08	27.08	27.05	27.05	27.05	-0.86%	112
Jul 14, 2025	27.34	27.34	27.29	27.29	27.29	-0.22%	2,069
Jul 11, 2025	27.29	27.35	27.29	27.35	27.35	0.02%	4,180
Jul 10, 2025	27.36	27.37	27.34	27.34	27.34	0.43%	10,076
Jul 9, 2025	27.22	27.23	27.22	27.23	27.23	0.19%	204
Jul 8, 2025	27.17	27.20	27.17	27.18	27.18	0.04%	2,152
Jul 7, 2025	27.22	27.22	27.16	27.16	27.16	-0.26%	2,059
Jul 3, 2025	27.24	27.24	27.23	27.23	27.23	0.07%	1,870
Jul 2, 2025	27.13	27.22	27.13	27.22	27.22	0.17%	4,976
Jul 1, 2025	27.21	27.21	27.17	27.17	27.17	0.50%	23,517
Jun 30, 2025	26.92	27.04	26.92	27.04	27.04	0.51%	239
Jun 27, 2025	26.91	26.91	26.90	26.90	26.90	-1.71%	353
Jun 26, 2025	27.26	27.41	27.26	27.37	27.04	0.44%	12,275
Jun 25, 2025	27.31	27.31	27.25	27.25	26.93	-0.70%	892
Jun 24, 2025	27.49	27.49	27.42	27.44	27.11	-0.32%	2,651
Jun 23, 2025	27.66	27.66	27.52	27.52	27.20	-0.17%	1,708
Jun 20, 2025	27.60	27.60	27.52	27.57	27.25	-	1,089
Jun 18, 2025	27.68	27.70	27.57	27.57	27.25	-0.62%	17,932
Jun 17, 2025	27.79	27.80	27.74	27.74	27.41	-0.02%	943
Jun 16, 2025	27.76	27.76	27.74	27.75	27.42	-0.14%	1,888
Jun 13, 2025	27.82	27.82	27.79	27.79	27.46	0.48%	14,060
Jun 12, 2025	27.65	27.65	27.65	27.65	27.33	0.88%	83
Jun 11, 2025	27.41	27.41	27.41	27.41	27.09	0.29%	15
Jun 10, 2025	27.34	27.34	27.31	27.33	27.01	0.37%	213
Jun 9, 2025	27.25	27.25	27.20	27.23	26.91	0.22%	249
Jun 6, 2025	27.17	27.17	27.17	27.17	26.85	0.15%	3
Jun 5, 2025	27.13	27.13	27.13	27.13	26.81	-0.08%	24
Jun 4, 2025	27.27	27.27	27.15	27.15	26.83	-0.36%	554
Jun 3, 2025	27.25	27.25	27.25	27.25	26.93	0.01%	8
Jun 2, 2025	27.23	27.25	27.18	27.25	26.93	0.94%	2,342
May 30, 2025	26.99	26.99	26.99	26.99	26.68	0.39%	4
May 29, 2025	26.89	26.89	26.89	26.89	26.57	0.32%	3
May 28, 2025	26.90	26.90	26.80	26.80	26.49	-0.56%	201
May 27, 2025	26.89	26.96	26.89	26.96	26.64	0.44%	7,764
May 23, 2025	26.84	26.84	26.84	26.84	26.52	0.32%	39
May 22, 2025	26.77	26.77	26.75	26.75	26.44	-0.21%	2,639
May 21, 2025	26.94	26.94	26.81	26.81	26.49	-0.27%	1,070
May 20, 2025	26.82	26.88	26.82	26.88	26.57	1.02%	287
May 19, 2025	26.59	26.61	26.59	26.61	26.30	0.31%	1,314
May 16, 2025	26.42	26.53	26.42	26.53	26.22	0.32%	2,660
May 15, 2025	26.45	26.45	26.45	26.45	26.13	0.91%	13,780
May 14, 2025	26.19	26.21	26.19	26.21	25.90	-0.18%	13,780
May 13, 2025	26.25	26.25	26.25	26.25	25.95	0.12%	90
May 12, 2025	26.22	26.22	26.22	26.22	25.91	-1.15%	90
May 9, 2025	26.52	26.53	26.52	26.53	26.21	0.61%	698
May 8, 2025	26.40	26.44	26.37	26.37	26.06	-0.42%	200
May 7, 2025	26.47	26.48	26.45	26.48	26.17	-0.39%	7,215
May 6, 2025	26.59	26.59	26.57	26.58	26.27	0.90%	4,274
May 5, 2025	26.37	26.40	26.35	26.35	26.04	-0.20%	1,304