KCE Electronics PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	28.00	29.25	27.25	28.75	28.75	1.77%	22,318,140
Apr 17, 2026	26.75	28.25	26.75	28.25	28.25	5.61%	34,932,760
Apr 16, 2026	26.75	27.00	26.00	26.75	26.75	3.88%	31,077,320
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%	15,269,910
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	-3.64%	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