KCE Electronics PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	46.00	48.50	45.75	47.75	47.75	7.30%	58,358,190
Aug 11, 2026	43.75	45.75	43.50	44.50	44.50	1.71%	23,874,284
Aug 10, 2026	44.25	44.50	43.25	43.75	43.75	1.16%	13,025,117
Aug 7, 2026	42.75	43.75	42.50	43.25	43.25	0.58%	15,829,615
Aug 6, 2026	44.50	44.50	42.75	43.00	43.00	-3.91%	24,800,799
Aug 5, 2026	44.25	45.50	44.25	44.75	44.75	4.07%	33,193,460
Aug 4, 2026	44.75	45.00	42.75	43.00	43.00	-3.37%	22,385,096
Aug 3, 2026	42.25	44.50	41.75	44.50	44.50	5.95%	32,535,466
Jul 31, 2026	39.75	43.00	39.25	42.00	42.00	11.26%	48,816,670
Jul 30, 2026	41.00	41.00	37.00	37.75	37.75	-9.04%	41,615,420
Jul 27, 2026	41.50	42.00	41.00	41.50	41.50	-1.19%	10,481,207
Jul 24, 2026	41.50	42.00	41.00	42.00	42.00	0.60%	10,985,365
Jul 23, 2026	42.25	42.25	41.50	41.75	41.75	-	16,168,782
Jul 22, 2026	42.25	42.50	40.75	41.75	41.75	0.60%	31,284,185
Jul 21, 2026	42.00	42.25	41.50	41.50	41.50	0.61%	22,729,170
Jul 20, 2026	40.25	41.75	39.50	41.25	41.25	-	30,447,020
Jul 17, 2026	43.25	43.50	40.25	41.25	41.25	-6.78%	41,268,490
Jul 16, 2026	44.75	45.25	43.25	44.25	44.25	-2.21%	17,535,542
Jul 15, 2026	45.50	46.00	44.50	45.25	45.25	0.56%	22,728,990
Jul 14, 2026	42.25	45.00	42.25	45.00	45.00	1.69%	34,299,398
Jul 13, 2026	42.25	44.75	41.75	44.25	44.25	4.12%	29,851,297
Jul 10, 2026	41.00	42.50	40.75	42.50	42.50	4.29%	27,257,390
Jul 9, 2026	38.00	40.75	37.75	40.75	40.75	10.88%	29,631,049
Jul 8, 2026	39.00	39.50	36.25	36.75	36.75	-6.37%	25,531,350
Jul 7, 2026	39.75	39.75	38.50	39.25	39.25	-1.88%	14,371,141
Jul 6, 2026	39.50	40.25	39.25	40.00	40.00	2.56%	16,098,120
Jul 3, 2026	39.75	40.00	38.75	39.00	39.00	-1.27%	17,136,073
Jul 2, 2026	40.50	40.50	39.00	39.50	39.50	-3.07%	23,004,955
Jul 1, 2026	41.75	42.25	40.50	40.75	40.75	-2.40%	17,262,820
Jun 30, 2026	39.00	41.75	39.00	41.75	41.75	7.74%	43,606,000
Jun 29, 2026	38.25	39.00	38.00	38.75	38.75	1.31%	13,628,310
Jun 26, 2026	38.25	38.75	37.75	38.25	38.25	-3.77%	13,085,287
Jun 25, 2026	39.00	39.75	38.50	39.75	39.75	3.92%	20,990,219
Jun 24, 2026	38.00	38.25	37.00	38.25	38.25	2.68%	18,961,050
Jun 23, 2026	40.00	40.00	36.75	37.25	37.25	-8.02%	37,777,136
Jun 22, 2026	40.00	40.75	39.25	40.50	40.50	4.52%	37,110,958
Jun 19, 2026	39.00	39.25	38.00	38.75	38.75	1.97%	34,549,639
Jun 18, 2026	38.00	38.50	37.50	38.00	38.00	-	19,086,290
Jun 17, 2026	36.00	38.00	35.00	38.00	38.00	6.29%	33,306,230
Jun 16, 2026	37.25	37.25	35.50	35.75	35.75	-2.72%	20,218,140
Jun 15, 2026	38.00	38.00	36.25	36.75	36.75	-	23,930,220
Jun 12, 2026	37.25	37.25	36.25	36.75	36.75	1.38%	25,715,094
Jun 11, 2026	35.25	36.75	35.25	36.25	36.25	2.11%	18,776,330
Jun 10, 2026	36.25	37.50	35.25	35.50	35.50	-4.05%	21,012,480
Jun 9, 2026	36.75	37.50	36.25	37.00	37.00	3.50%	34,504,694
Jun 8, 2026	35.00	36.25	34.75	35.75	35.75	-2.72%	28,865,994
Jun 5, 2026	38.50	38.50	36.50	36.75	36.75	-5.77%	27,897,970
Jun 4, 2026	39.00	40.50	38.50	39.00	39.00	-1.89%	47,041,320
Jun 2, 2026	38.50	40.25	38.50	39.75	39.75	6.00%	48,464,830
May 29, 2026	37.50	38.00	36.00	37.50	37.50	1.35%	39,354,930