KEEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	138.32	140.50	106.00	117.89	117.89	-9.44%	3,787
Jun 24, 2026	155.56	155.56	119.36	130.17	130.17	-14.06%	39,716
Jun 23, 2026	154.23	162.25	127.76	151.47	151.47	-1.79%	19,481
Jun 22, 2026	153.84	181.67	153.00	154.23	154.23	11.96%	36,337
Jun 18, 2026	138.75	138.75	125.75	137.76	137.76	9.45%	26,244
Jun 17, 2026	126.01	142.45	125.86	125.86	125.86	0.71%	20,809
Jun 16, 2026	112.78	136.02	112.78	124.97	124.97	10.44%	21,303
Jun 15, 2026	124.64	124.64	110.84	113.16	113.16	2.87%	13,611
Jun 12, 2026	110.00	128.10	110.00	110.00	110.00	3.08%	19,777
Jun 11, 2026	97.95	108.90	90.97	106.71	106.71	7.54%	13,497
Jun 10, 2026	102.74	112.22	99.23	99.23	99.23	-5.87%	20,439
Jun 9, 2026	128.93	141.97	95.77	105.43	105.43	-7.23%	41,350
Jun 8, 2026	96.01	116.56	96.01	113.64	113.64	19.65%	18,829
Jun 5, 2026	104.56	104.56	82.05	94.98	94.98	-26.65%	30,120
Jun 4, 2026	120.00	141.00	120.00	129.49	129.49	-8.92%	10,889
Jun 3, 2026	145.40	151.50	135.34	142.18	142.18	1.30%	33,061
Jun 2, 2026	141.65	153.91	137.02	140.36	140.36	1.67%	20,189
Jun 1, 2026	119.76	141.53	111.47	138.05	138.05	13.50%	9,993
May 29, 2026	117.03	125.30	104.36	121.63	121.63	1.63%	11,731
May 28, 2026	107.83	122.91	105.68	119.68	119.67	3.99%	10,345
May 27, 2026	99.55	117.34	95.02	115.08	115.08	15.68%	14,718
May 26, 2026	101.98	106.00	95.06	99.48	99.48	14.08%	14,615
May 22, 2026	80.80	92.91	80.80	87.20	87.20	6.30%	14,118
May 21, 2026	69.95	83.44	69.95	82.03	82.03	19.79%	16,888
May 20, 2026	72.42	72.42	66.79	68.48	68.48	1.06%	8,361
May 19, 2026	64.63	68.27	58.56	67.76	67.76	1.07%	9,857
May 18, 2026	73.73	82.99	63.24	67.05	67.05	-10.02%	15,181
May 15, 2026	74.21	75.46	69.54	74.51	74.51	-9.31%	9,369
May 14, 2026	70.00	84.15	70.00	82.16	82.16	22.40%	19,920
May 13, 2026	63.46	71.60	59.72	67.13	67.13	3.57%	15,801
May 12, 2026	65.00	65.00	56.00	64.81	64.81	-10.12%	9,093
May 11, 2026	62.83	79.13	61.85	72.11	72.11	15.19%	14,736
May 8, 2026	59.58	62.91	59.58	62.60	62.60	-4.75%	5,129
May 7, 2026	64.64	65.91	56.65	65.72	65.72	-4.25%	6,730
May 6, 2026	58.14	69.17	57.84	68.63	68.63	34.06%	20,088
May 5, 2026	46.37	51.20	44.63	51.20	51.20	18.66%	8,957
May 4, 2026	40.44	43.63	40.44	43.14	43.14	9.71%	4,245
May 1, 2026	38.68	39.93	38.67	39.33	39.32	3.65%	5,264
Apr 30, 2026	34.34	38.48	34.34	37.94	37.94	22.58%	4,044
Apr 29, 2026	31.08	32.31	30.95	30.95	30.95	-11.49%	12,668
Apr 28, 2026	36.00	36.63	34.31	34.97	34.97	-16.70%	20,307
Apr 27, 2026	42.97	43.69	37.24	41.97	41.97	-8.73%	19,308
Apr 24, 2026	49.08	55.00	45.99	45.99	45.99	2.19%	7,381
Apr 23, 2026	43.96	50.45	42.68	45.00	45.00	12.43%	7,884
Apr 22, 2026	37.90	40.41	37.90	40.03	40.03	17.40%	4,784
Apr 21, 2026	37.20	37.50	34.09	34.09	34.09	-4.87%	8,197
Apr 20, 2026	36.10	38.06	35.50	35.84	35.84	-0.03%	7,911
Apr 17, 2026	36.54	38.08	35.85	35.85	35.85	9.21%	1,641
Apr 16, 2026	32.09	33.08	32.09	32.83	32.83	-7.95%	2,748
Apr 15, 2026	35.44	36.80	33.20	35.66	35.66	0.62%	7,471