KCE Electronics PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	39.75	40.00	38.75	39.25	-	-0.63%	12,375,246
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
May 28, 2026	37.00	38.50	36.00	37.00	37.00	1.37%	56,424,960
May 27, 2026	35.75	37.50	35.25	36.50	36.50	5.04%	59,213,600
May 26, 2026	34.75	35.75	34.50	34.75	34.75	0.72%	28,949,274
May 25, 2026	35.75	35.75	34.50	34.50	34.50	-0.72%	35,886,800
May 22, 2026	32.50	35.25	32.25	34.75	34.75	6.92%	46,517,852
May 21, 2026	33.75	33.75	32.25	32.50	32.50	-0.76%	21,280,580
May 20, 2026	31.50	33.00	31.50	32.75	32.75	5.65%	30,060,230
May 19, 2026	31.75	32.00	31.00	31.00	31.00	-2.36%	13,884,180
May 18, 2026	31.75	32.75	31.50	31.75	31.75	-1.55%	14,708,970
May 15, 2026	33.00	33.50	31.75	32.25	32.25	-4.44%	31,154,110
May 14, 2026	32.00	33.75	31.75	33.75	33.75	4.65%	31,372,110
May 13, 2026	32.00	33.00	30.00	32.25	32.25	4.03%	65,350,900
May 12, 2026	33.25	33.25	30.50	31.00	31.00	-6.77%	21,136,650
May 11, 2026	32.00	33.50	31.75	33.25	33.25	3.91%	17,312,500
May 8, 2026	32.75	33.00	31.75	32.00	32.00	-2.29%	12,307,890
May 7, 2026	33.50	33.75	32.00	32.75	32.75	-0.76%	23,557,240
May 6, 2026	33.25	34.00	32.50	33.00	33.00	2.33%	37,192,120
May 5, 2026	32.50	33.25	31.75	32.25	32.25	3.20%	59,872,150
Apr 30, 2026	30.25	31.50	30.00	31.25	31.25	3.31%	17,441,210
Apr 29, 2026	30.00	30.50	29.50	30.25	30.25	0.83%	14,422,830
Apr 28, 2026	32.25	32.25	30.00	30.00	30.00	-4.76%	32,892,740
Apr 27, 2026	29.75	31.75	29.50	31.50	31.50	7.69%	45,901,000
Apr 24, 2026	29.50	30.00	28.75	29.25	29.25	-0.85%	30,362,660
Apr 23, 2026	30.50	30.50	29.00	29.50	29.50	-1.67%	22,863,320
Apr 22, 2026	28.50	30.25	28.00	30.00	30.00	4.35%	30,986,370
Apr 21, 2026	29.25	30.50	28.25	28.75	28.75	-	40,802,170