KEC International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	745.25	748.70	740.00	742.05	742.05	-0.36%	20,099
Dec 22, 2025	732.00	765.00	729.00	744.75	744.75	4.54%	451,265
Dec 19, 2025	700.00	718.00	699.00	712.40	712.40	1.69%	24,183
Dec 18, 2025	702.00	707.15	695.30	700.55	700.55	-0.65%	21,516
Dec 17, 2025	700.35	716.75	700.35	705.10	705.10	-0.03%	24,165
Dec 16, 2025	703.35	709.00	697.55	705.30	705.30	0.01%	36,853
Dec 15, 2025	716.00	723.50	700.65	705.25	705.25	1.97%	315,838
Dec 12, 2025	684.00	694.90	682.10	691.60	691.60	1.11%	20,381
Dec 11, 2025	681.65	686.75	679.05	684.00	684.00	0.34%	8,651
Dec 10, 2025	680.00	691.45	677.00	681.65	681.65	-0.47%	35,193
Dec 9, 2025	681.00	687.55	669.95	684.85	684.85	0.49%	21,107
Dec 8, 2025	700.10	700.10	678.25	681.50	681.50	-2.98%	22,301
Dec 5, 2025	706.45	713.05	701.50	702.40	702.40	-1.54%	17,025
Dec 4, 2025	719.70	719.70	702.05	713.40	713.40	-0.90%	23,058
Dec 3, 2025	712.35	723.80	708.70	719.90	719.90	1.06%	55,120
Dec 2, 2025	685.25	717.40	685.25	712.35	712.35	2.58%	90,252
Dec 1, 2025	689.70	696.70	682.85	694.45	694.45	1.28%	29,172
Nov 28, 2025	700.00	700.00	681.50	685.65	685.65	-1.61%	61,664
Nov 27, 2025	702.15	712.00	694.05	696.90	696.90	-0.60%	97,607
Nov 26, 2025	702.85	709.50	698.25	701.10	701.10	0.16%	94,315
Nov 25, 2025	705.45	705.80	697.25	699.95	699.95	-1.16%	1,066,508
Nov 24, 2025	699.25	712.00	692.75	708.15	708.15	1.28%	77,998
Nov 21, 2025	701.30	714.00	692.00	699.20	699.20	-0.21%	63,709
Nov 20, 2025	722.40	722.40	697.80	700.65	700.65	-1.34%	3,193,506
Nov 19, 2025	744.95	745.00	697.70	710.20	710.20	-9.08%	563,816
Nov 18, 2025	800.00	800.00	770.40	781.15	781.15	-0.47%	514,511
Nov 17, 2025	791.70	796.75	782.25	784.85	784.85	-0.86%	33,603
Nov 14, 2025	787.55	802.60	778.40	791.65	791.65	0.93%	25,250
Nov 13, 2025	790.10	792.85	777.05	784.35	784.35	-1.74%	59,105
Nov 12, 2025	770.45	802.70	765.30	798.25	798.25	3.90%	99,347