KEC International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	549.00	559.55	542.45	546.60	546.60	-0.87%	34,827
Mar 5, 2026	543.50	553.95	534.00	551.40	551.40	1.46%	53,402
Mar 4, 2026	552.65	555.55	541.45	543.45	543.45	-3.75%	22,208
Mar 2, 2026	517.90	578.75	517.90	564.60	564.60	-3.77%	74,314
Feb 27, 2026	595.10	595.10	583.90	586.70	586.70	-1.40%	13,607
Feb 26, 2026	591.00	600.70	591.00	595.05	595.05	0.53%	27,738
Feb 25, 2026	595.05	598.20	586.05	591.90	591.90	0.25%	27,597
Feb 24, 2026	580.30	592.35	574.25	590.40	590.40	1.23%	37,709
Feb 23, 2026	588.35	592.15	580.00	583.25	583.25	-0.14%	15,128
Feb 20, 2026	584.00	587.95	577.80	584.05	584.05	-0.46%	27,925
Feb 19, 2026	608.55	608.55	582.00	586.75	586.75	-2.65%	43,392
Feb 18, 2026	605.30	612.70	598.40	602.70	602.70	-0.64%	14,661
Feb 17, 2026	600.30	613.15	600.30	606.60	606.60	0.86%	23,827
Feb 16, 2026	600.75	602.60	596.00	601.45	601.45	-0.09%	28,377
Feb 13, 2026	607.40	613.00	600.45	602.00	602.00	-1.70%	43,230
Feb 12, 2026	622.20	622.75	607.10	612.40	612.40	-1.50%	47,679
Feb 11, 2026	623.45	628.95	616.00	621.75	621.75	-0.07%	27,000
Feb 10, 2026	635.65	638.75	618.85	622.20	622.20	-1.03%	25,458
Feb 9, 2026	624.90	631.65	616.60	628.65	628.65	2.16%	16,966
Feb 6, 2026	609.05	616.90	605.00	615.35	615.35	0.75%	27,156
Feb 5, 2026	636.30	636.30	606.65	610.75	610.75	-3.34%	45,235
Feb 4, 2026	620.10	641.40	619.30	631.85	631.85	2.61%	54,627
Feb 3, 2026	646.45	655.00	614.50	615.75	615.75	-0.18%	92,687
Feb 2, 2026	629.20	645.00	603.90	616.85	616.85	-3.72%	100,653
Feb 1, 2026	662.10	665.00	635.50	640.70	640.70	-3.96%	21,456
Jan 30, 2026	643.65	669.95	642.20	667.10	667.10	3.46%	37,990
Jan 29, 2026	662.95	663.75	640.30	644.80	644.80	-2.87%	43,775
Jan 28, 2026	630.55	668.25	627.10	663.85	663.85	5.75%	44,649
Jan 27, 2026	633.30	639.00	619.75	627.75	627.75	-0.67%	40,102
Jan 23, 2026	655.15	664.95	626.45	632.00	632.00	-4.13%	34,461
Jan 22, 2026	664.75	669.45	649.85	659.25	659.25	1.21%	21,722
Jan 21, 2026	658.70	659.35	635.75	651.40	651.40	-1.38%	75,410
Jan 20, 2026	686.05	688.85	658.25	660.50	660.50	-4.26%	45,380
Jan 19, 2026	682.95	692.75	677.00	689.90	689.90	1.31%	12,962
Jan 16, 2026	698.60	702.50	679.00	681.00	681.00	-2.52%	12,523
Jan 14, 2026	681.00	704.60	677.65	698.60	698.60	1.89%	25,840
Jan 13, 2026	700.40	700.40	681.50	685.65	685.65	-1.11%	31,126
Jan 12, 2026	688.75	697.75	665.00	693.35	693.35	0.50%	48,102
Jan 9, 2026	684.50	695.70	682.45	689.90	689.90	0.53%	52,211
Jan 8, 2026	716.60	719.65	680.00	686.25	686.25	-4.23%	56,044
Jan 7, 2026	727.55	727.65	712.40	716.55	716.55	-1.51%	20,390
Jan 6, 2026	747.65	753.00	725.50	727.55	727.55	-3.31%	30,919
Jan 5, 2026	746.25	754.90	742.00	752.45	752.45	0.74%	41,806
Jan 2, 2026	743.90	758.85	739.90	746.90	746.90	1.16%	72,928
Jan 1, 2026	737.60	742.80	732.85	738.35	738.35	0.12%	17,807
Dec 31, 2025	733.00	739.90	731.30	737.50	737.50	0.66%	8,096
Dec 30, 2025	739.70	739.70	724.50	732.70	732.70	-0.27%	14,264
Dec 29, 2025	728.20	739.95	728.20	734.70	734.70	0.35%	19,832
Dec 26, 2025	741.35	743.70	729.30	732.15	732.15	-0.77%	23,229
Dec 24, 2025	742.10	746.25	734.30	737.85	737.85	-0.57%	30,443