KWSE:INTEGRATED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	0.53	0.53	0.52	0.53	0.53	-0.94%	1,217,687
Nov 11, 2025	0.53	0.53	0.53	0.53	0.53	0.38%	737,615
Nov 10, 2025	0.54	0.54	0.53	0.53	0.53	-1.12%	1,401,441
Nov 9, 2025	0.53	0.53	0.53	0.53	0.53	-	988,050
Nov 6, 2025	0.54	0.55	0.53	0.53	0.53	-1.11%	825,782
Nov 5, 2025	0.54	0.54	0.53	0.54	0.54	0.56%	1,019,098
Nov 4, 2025	0.54	0.54	0.53	0.54	0.54	-0.37%	1,159,181
Nov 3, 2025	0.54	0.54	0.54	0.54	0.54	-0.19%	800,567
Nov 2, 2025	0.54	0.54	0.54	0.54	0.54	-	1,303,571
Oct 30, 2025	0.54	0.54	0.54	0.54	0.54	-0.18%	555,331
Oct 29, 2025	0.54	0.55	0.54	0.54	0.54	-1.10%	1,157,765
Oct 28, 2025	0.54	0.55	0.54	0.55	0.55	1.30%	771,217
Oct 27, 2025	0.54	0.55	0.54	0.54	0.54	-0.18%	1,175,694
Oct 26, 2025	0.54	0.54	0.54	0.54	0.54	0.19%	656,826
Oct 23, 2025	0.54	0.55	0.54	0.54	0.54	-0.37%	1,226,628
Oct 22, 2025	0.55	0.55	0.54	0.54	0.54	-0.18%	1,407,535
Oct 21, 2025	0.56	0.56	0.54	0.54	0.54	-2.34%	1,805,666
Oct 20, 2025	0.55	0.56	0.55	0.56	0.56	0.72%	1,107,230
Oct 19, 2025	0.57	0.57	0.55	0.55	0.55	-2.65%	963,314
Oct 16, 2025	0.57	0.58	0.57	0.57	0.57	-	1,476,123
Oct 15, 2025	0.57	0.57	0.57	0.57	0.57	-0.35%	1,006,326
Oct 14, 2025	0.57	0.57	0.56	0.57	0.57	-	1,026,148
Oct 13, 2025	0.56	0.57	0.56	0.57	0.57	0.18%	1,124,192
Oct 12, 2025	0.56	0.57	0.55	0.57	0.57	0.71%	1,126,681
Oct 9, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	966,414
Oct 8, 2025	0.56	0.57	0.56	0.57	0.57	2.71%	836,428
Oct 7, 2025	0.55	0.57	0.55	0.55	0.55	0.73%	1,773,557
Oct 6, 2025	0.54	0.55	0.54	0.55	0.55	2.04%	1,127,427
Oct 5, 2025	0.54	0.54	0.54	0.54	0.54	0.94%	1,244,666
Oct 2, 2025	0.54	0.54	0.53	0.53	0.53	-1.11%	728,759
Oct 1, 2025	0.55	0.55	0.54	0.54	0.54	-1.46%	1,227,502
Sep 30, 2025	0.54	0.55	0.54	0.55	0.55	0.18%	945,816
Sep 29, 2025	0.55	0.55	0.54	0.55	0.55	-0.18%	786,365
Sep 28, 2025	0.55	0.55	0.54	0.55	0.55	1.48%	1,222,816
Sep 25, 2025	0.54	0.54	0.54	0.54	0.54	-	1,187,411
Sep 24, 2025	0.54	0.54	0.54	0.54	0.54	-0.55%	1,096,124
Sep 23, 2025	0.54	0.55	0.54	0.54	0.54	-0.18%	1,087,727
Sep 22, 2025	0.54	0.55	0.54	0.54	0.54	-1.09%	858,973
Sep 21, 2025	0.55	0.55	0.54	0.55	0.55	-	813,230
Sep 18, 2025	0.55	0.55	0.55	0.55	0.55	-	649,240
Sep 17, 2025	0.55	0.55	0.55	0.55	0.55	-	457,304
Sep 16, 2025	0.55	0.55	0.55	0.55	0.55	-0.36%	1,290,841
Sep 15, 2025	0.54	0.56	0.54	0.55	0.55	1.66%	1,273,808
Sep 14, 2025	0.54	0.54	0.53	0.54	0.54	1.50%	1,013,948
Sep 11, 2025	0.53	0.54	0.53	0.54	0.54	-0.19%	1,074,212
Sep 10, 2025	0.53	0.54	0.53	0.54	0.54	0.37%	1,358,806
Sep 9, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	709,885
Sep 8, 2025	0.54	0.54	0.54	0.54	0.54	0.19%	995,261
Sep 7, 2025	0.54	0.54	0.54	0.54	0.54	-0.37%	982,486
Sep 3, 2025	0.55	0.55	0.54	0.54	0.54	-1.10%	1,401,450