KCE Electronics PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	24.40	26.00	24.40	25.75	25.75	9.57%	70,179,560
Apr 9, 2026	22.40	23.80	22.40	23.50	23.50	3.98%	75,473,800
Apr 8, 2026	22.60	22.80	22.20	22.60	22.60	2.73%	19,708,490
Apr 7, 2026	21.50	22.20	21.40	22.00	22.00	2.80%	17,260,730
Apr 3, 2026	21.90	22.00	21.20	21.40	21.40	-1.38%	15,269,912
Apr 2, 2026	22.20	22.40	21.70	21.70	21.70	-2.69%	23,661,050
Apr 1, 2026	23.20	23.20	22.10	22.30	22.30	-1.76%	37,862,290
Mar 31, 2026	22.70	22.90	22.10	22.70	22.70	-	27,842,200
Mar 30, 2026	21.90	22.80	21.70	22.70	22.70	1.79%	18,810,660
Mar 27, 2026	22.70	22.80	22.10	22.30	22.30	-0.89%	18,798,600
Mar 26, 2026	22.80	23.10	22.50	22.50	22.50	-2.60%	37,896,200
Mar 25, 2026	20.80	23.40	20.70	23.10	23.10	12.68%	70,373,260
Mar 24, 2026	21.70	21.70	20.40	20.50	20.50	-3.30%	33,435,060
Mar 23, 2026	21.60	22.10	21.20	21.20	21.20	-6.19%	31,346,670
Mar 20, 2026	23.20	23.20	22.10	22.60	22.00	-0.44%	50,335,200
Mar 19, 2026	23.80	24.20	22.70	22.70	22.10	-6.20%	54,173,700
Mar 18, 2026	23.50	24.20	23.20	24.20	23.56	5.22%	54,647,940
Mar 17, 2026	22.50	23.70	22.30	23.00	22.39	5.99%	77,204,820
Mar 16, 2026	20.10	21.70	19.90	21.70	21.12	9.05%	54,500,920
Mar 13, 2026	20.20	20.50	19.90	19.90	19.37	-1.97%	19,975,980
Mar 12, 2026	19.60	20.70	19.60	20.30	19.76	3.57%	51,160,100
Mar 11, 2026	19.70	20.30	19.60	19.60	19.08	0.51%	40,389,200
Mar 10, 2026	19.20	20.10	18.80	19.50	18.98	4.84%	43,948,640
Mar 9, 2026	17.30	18.80	17.20	18.60	18.11	0.54%	27,130,780
Mar 6, 2026	17.60	18.70	17.40	18.50	18.01	4.52%	29,222,420
Mar 5, 2026	17.10	17.70	16.70	17.70	17.23	7.27%	19,659,040
Mar 4, 2026	17.40	17.50	16.00	16.50	16.06	-9.34%	20,369,070
Mar 2, 2026	18.80	19.30	18.20	18.20	17.72	-6.67%	25,171,630
Feb 27, 2026	19.70	19.70	19.20	19.50	18.98	-1.52%	13,312,740
Feb 26, 2026	20.20	20.20	19.70	19.80	19.27	-0.50%	6,549,448
Feb 25, 2026	20.00	20.30	19.80	19.90	19.37	-	15,002,520
Feb 24, 2026	19.70	19.90	19.40	19.90	19.37	0.51%	10,907,730
Feb 23, 2026	20.90	20.90	19.40	19.80	19.27	-1.49%	40,294,800
Feb 20, 2026	20.50	20.70	19.90	20.10	19.57	-2.43%	26,306,070
Feb 19, 2026	19.50	20.60	19.40	20.60	20.05	6.74%	52,358,350
Feb 18, 2026	19.30	19.50	19.10	19.30	18.79	-0.52%	20,547,390
Feb 17, 2026	18.80	19.40	18.60	19.40	18.88	3.19%	19,345,110
Feb 16, 2026	19.20	19.30	18.70	18.80	18.30	-0.53%	14,690,900
Feb 13, 2026	19.00	19.00	18.70	18.90	18.40	-0.53%	16,491,230
Feb 12, 2026	18.80	19.20	18.50	19.00	18.50	1.06%	27,289,070
Feb 11, 2026	18.90	19.20	18.70	18.80	18.30	-7.39%	33,897,340
Feb 10, 2026	19.80	20.30	19.80	20.30	19.76	3.57%	14,636,530
Feb 9, 2026	19.20	19.70	19.10	19.60	19.08	3.70%	13,613,460
Feb 6, 2026	18.70	19.00	18.60	18.90	18.40	-	6,692,174
Feb 5, 2026	18.50	19.10	18.50	18.90	18.40	1.61%	10,675,050
Feb 4, 2026	18.70	18.70	18.30	18.60	18.11	-0.53%	8,789,408
Feb 3, 2026	18.50	19.00	18.50	18.70	18.20	2.19%	10,917,560
Feb 2, 2026	19.10	19.20	18.30	18.30	17.81	-2.66%	15,055,920
Jan 30, 2026	18.60	18.90	18.60	18.80	18.30	-	5,299,938
Jan 29, 2026	18.90	19.00	18.50	18.80	18.30	-1.57%	9,118,181