KEEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	64.64	65.91	56.65	65.72	65.72	-4.25%	6,729
May 6, 2026	58.14	69.17	57.84	68.63	68.63	34.06%	20,079
May 5, 2026	46.37	51.20	44.63	51.20	51.20	18.66%	8,950
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
Apr 14, 2026	28.50	35.84	28.50	35.44	35.44	42.43%	14,664
Apr 13, 2026	21.00	24.88	21.00	24.88	24.88	19.50%	3,137
Apr 10, 2026	20.76	20.97	20.18	20.82	20.82	2.14%	1,051
Apr 9, 2026	19.51	20.73	19.32	20.39	20.39	-1.01%	8,150
Apr 8, 2026	21.24	21.70	19.95	20.59	20.59	5.52%	3,082
Apr 7, 2026	18.02	20.56	18.02	19.52	19.52	-13.35%	11,695
Apr 6, 2026	18.07	22.53	16.81	22.53	22.53	24.61%	2,713
Apr 2, 2026	16.18	18.13	16.18	18.08	18.08	-1.44%	5,882
Apr 1, 2026	18.42	18.65	17.96	18.34	18.34	1.87%	4,953
Mar 31, 2026	17.22	18.00	16.89	18.00	18.00	13.85%	12,459
Mar 30, 2026	19.32	19.32	15.35	15.81	15.81	-12.44%	16,750
Mar 27, 2026	17.34	18.32	17.34	18.06	18.06	-9.15%	2,356
Mar 26, 2026	22.90	23.75	19.88	19.88	19.88	-15.93%	6,223
Mar 25, 2026	25.47	25.60	23.56	23.65	23.65	2.37%	4,231
Mar 24, 2026	25.70	25.84	22.71	23.10	23.10	-10.73%	5,020
Mar 23, 2026	24.40	26.58	24.40	25.88	25.88	9.41%	10,180
Mar 20, 2026	27.58	27.96	23.34	23.65	23.65	-15.71%	6,069
Mar 19, 2026	23.54	28.24	23.54	28.06	28.06	6.50%	5,969
Mar 18, 2026	26.16	27.66	25.58	26.34	26.34	-6.32%	3,938
Mar 17, 2026	24.94	28.37	24.82	28.12	28.12	12.21%	5,383
Mar 16, 2026	27.02	27.82	24.12	25.06	25.06	1.70%	5,469
Mar 13, 2026	26.22	27.42	24.34	24.64	24.64	1.40%	6,882
Mar 12, 2026	23.80	24.68	22.92	24.30	24.30	-1.94%	3,143
Mar 11, 2026	24.79	26.28	24.38	24.78	24.78	6.99%	4,439
Mar 10, 2026	23.10	25.30	22.48	23.16	23.16	4.61%	4,568
Mar 9, 2026	21.16	22.14	19.84	22.14	22.14	7.16%	2,718
Mar 6, 2026	22.68	22.68	20.18	20.66	20.66	-17.23%	5,467
Mar 5, 2026	26.58	26.58	23.00	24.96	24.96	-3.48%	5,436
Mar 4, 2026	22.84	26.36	22.84	25.86	25.86	27.64%	6,106
Mar 3, 2026	22.10	22.10	19.92	20.26	20.26	-15.09%	3,240
Mar 2, 2026	24.00	25.63	23.50	23.86	23.86	-6.43%	4,435
Feb 27, 2026	26.35	26.35	23.78	25.50	25.50	-10.34%	3,688
Feb 26, 2026	27.98	29.02	27.44	28.44	28.44	2.16%	2,804