KEAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	33.05	33.05	32.59	33.07	-	-	614
Sep 28, 2026	33.07	33.07	33.07	33.07	33.07	-0.52%	925
Sep 25, 2026	33.41	33.47	33.41	33.47	33.25	-0.27%	1,409
Sep 24, 2026	33.72	33.72	33.56	33.56	33.34	-0.03%	175
Sep 23, 2026	33.61	33.62	33.57	33.57	33.35	-0.93%	2,311
Sep 22, 2026	33.82	33.88	33.82	33.88	33.66	0.08%	330
Sep 21, 2026	33.88	33.88	33.85	33.85	33.63	-0.53%	119
Sep 18, 2026	34.02	34.05	34.02	34.04	33.81	-0.84%	2,054
Sep 17, 2026	34.32	34.32	34.32	34.32	34.10	0.44%	18
Sep 16, 2026	34.07	34.17	34.07	34.17	33.95	-1.23%	131
Sep 15, 2026	34.57	34.60	34.57	34.60	34.37	0.58%	115
Sep 14, 2026	34.46	34.46	34.40	34.40	34.17	-0.40%	340
Sep 11, 2026	34.53	34.53	34.53	34.53	34.31	-0.03%	102
Sep 10, 2026	34.57	34.57	34.50	34.55	34.32	-0.37%	947
Sep 9, 2026	34.62	34.68	34.62	34.67	34.45	0.13%	1,667
Sep 8, 2026	34.81	34.81	34.63	34.63	34.40	-0.01%	192
Sep 4, 2026	34.63	34.63	34.63	34.63	34.41	-0.67%	13
Sep 3, 2026	34.78	34.87	34.78	34.87	34.64	0.62%	755
Sep 2, 2026	34.68	34.68	34.65	34.65	34.43	0.18%	2,175
Sep 1, 2026	34.69	34.75	34.59	34.59	34.36	-0.25%	29,869
Aug 31, 2026	34.68	34.68	34.68	34.68	34.45	0.07%	14
Aug 28, 2026	34.72	34.72	34.65	34.65	34.43	-0.63%	448
Aug 27, 2026	34.81	34.87	34.78	34.87	34.65	0.11%	1,413
Aug 26, 2026	34.83	34.83	34.83	34.83	34.61	-0.94%	38
Aug 25, 2026	35.17	35.17	35.17	35.17	34.94	0.04%	6,232
Aug 24, 2026	35.10	35.16	35.10	35.15	34.93	-0.05%	1,874
Aug 21, 2026	35.05	35.17	35.05	35.17	34.94	0.21%	406
Aug 20, 2026	35.07	35.10	35.07	35.10	34.87	0.40%	516
Aug 19, 2026	35.03	35.03	34.96	34.96	34.73	1.98%	4,567
Aug 18, 2026	34.28	34.28	34.28	34.28	34.05	-0.09%	14
Aug 17, 2026	34.25	34.35	34.25	34.31	34.08	0.22%	339
Aug 14, 2026	34.23	34.23	34.23	34.23	34.01	0.68%	48
Aug 13, 2026	33.94	34.00	33.86	34.00	33.78	-0.12%	3,852
Aug 12, 2026	33.99	34.04	33.99	34.04	33.82	0.27%	819
Aug 11, 2026	34.01	34.01	33.95	33.95	33.73	-0.12%	311
Aug 10, 2026	33.88	33.99	33.88	33.99	33.77	0.52%	153
Aug 7, 2026	33.96	33.96	33.81	33.81	33.59	0.92%	383
Aug 6, 2026	33.50	33.50	33.50	33.50	33.28	0.65%	6,414
Aug 5, 2026	33.29	33.29	33.29	33.29	33.07	0.38%	20
Aug 4, 2026	33.20	33.20	33.16	33.16	32.94	0.13%	414
Aug 3, 2026	33.04	33.12	33.04	33.12	32.90	-0.03%	17,202
Jul 31, 2026	33.08	33.16	33.02	33.13	32.91	-0.02%	2,601
Jul 30, 2026	32.85	33.13	32.85	33.13	32.92	0.50%	3,948
Jul 29, 2026	33.03	33.03	32.97	32.97	32.75	0.23%	179
Jul 28, 2026	32.89	32.89	32.89	32.89	32.68	-0.05%	22
Jul 27, 2026	32.91	32.91	32.91	32.91	32.70	-0.21%	24
Jul 24, 2026	33.01	33.01	32.98	32.98	32.76	0.64%	178
Jul 23, 2026	32.77	32.77	32.77	32.77	32.56	0.15%	13
Jul 22, 2026	32.75	32.75	32.72	32.72	32.51	1.32%	5,069
Jul 21, 2026	32.33	32.33	32.30	32.30	32.09	0.97%	144