KWSE:INTEGRATED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.55	0.55	0.54	0.54	0.54	-1.10%	1,401,450
Sep 2, 2025	0.54	0.55	0.54	0.55	0.55	1.11%	841,390
Sep 1, 2025	0.54	0.54	0.54	0.54	0.54	0.19%	697,724
Aug 31, 2025	0.54	0.54	0.54	0.54	0.54	-0.92%	763,417
Aug 28, 2025	0.54	0.55	0.54	0.54	0.54	0.74%	462,371
Aug 27, 2025	0.54	0.55	0.54	0.54	0.54	0.19%	1,004,285
Aug 26, 2025	0.54	0.54	0.54	0.54	0.54	0.56%	1,094,861
Aug 25, 2025	0.54	0.54	0.54	0.54	0.54	-	1,226,196
Aug 24, 2025	0.54	0.54	0.54	0.54	0.54	-0.56%	823,320
Aug 21, 2025	0.54	0.54	0.54	0.54	0.54	0.56%	1,281,887
Aug 20, 2025	0.54	0.54	0.53	0.54	0.54	-1.11%	1,819,551
Aug 19, 2025	0.54	0.55	0.54	0.54	0.54	0.74%	1,062,346
Aug 18, 2025	0.54	0.54	0.54	0.54	0.54	-0.19%	1,210,632
Aug 17, 2025	0.54	0.54	0.54	0.54	0.54	-	890,984
Aug 14, 2025	0.55	0.55	0.53	0.54	0.54	-0.92%	1,470,749
Aug 13, 2025	0.55	0.55	0.54	0.54	0.54	-0.73%	682,023
Aug 12, 2025	0.56	0.56	0.55	0.55	0.55	-2.14%	501,371
Aug 11, 2025	0.56	0.57	0.56	0.56	0.56	-0.36%	504,570
Aug 10, 2025	0.55	0.56	0.55	0.56	0.56	2.93%	1,141,570
Aug 7, 2025	0.55	0.55	0.55	0.55	0.55	-0.73%	256,390
Aug 6, 2025	0.56	0.56	0.55	0.55	0.55	-1.61%	1,043,019
Aug 5, 2025	0.54	0.56	0.54	0.56	0.56	2.76%	1,210,305
Aug 4, 2025	0.54	0.55	0.54	0.54	0.54	0.55%	1,185,062
Aug 3, 2025	0.54	0.55	0.54	0.54	0.54	-0.37%	968,108
Jul 31, 2025	0.54	0.55	0.54	0.54	0.54	0.56%	2,511,455
Jul 30, 2025	0.54	0.55	0.54	0.54	0.54	0.37%	848,795
Jul 29, 2025	0.54	0.54	0.54	0.54	0.54	-0.92%	1,218,570
Jul 28, 2025	0.54	0.54	0.54	0.54	0.54	0.56%	800,003
Jul 27, 2025	0.54	0.55	0.54	0.54	0.54	0.19%	1,801,628
Jul 24, 2025	0.55	0.56	0.54	0.54	0.54	-1.28%	2,159,352
Jul 23, 2025	0.55	0.55	0.54	0.55	0.55	-0.36%	967,032
Jul 22, 2025	0.55	0.55	0.55	0.55	0.55	-0.18%	544,445
Jul 21, 2025	0.56	0.56	0.55	0.55	0.55	-0.54%	1,123,497
Jul 20, 2025	0.55	0.56	0.54	0.55	0.55	-0.54%	673,683
Jul 17, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	656,369
Jul 16, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	1,083,140
Jul 15, 2025	0.57	0.57	0.56	0.57	0.57	-0.53%	872,023
Jul 14, 2025	0.57	0.57	0.55	0.57	0.57	-0.35%	967,832
Jul 13, 2025	0.58	0.58	0.57	0.57	0.57	-1.38%	1,159,895
Jul 10, 2025	0.58	0.58	0.58	0.58	0.58	-0.69%	881,775
Jul 9, 2025	0.58	0.58	0.57	0.58	0.58	0.52%	1,285,073
Jul 8, 2025	0.58	0.58	0.57	0.58	0.58	0.52%	527,140
Jul 7, 2025	0.59	0.59	0.57	0.58	0.58	-2.04%	1,133,446
Jul 6, 2025	0.59	0.59	0.58	0.59	0.59	-0.17%	623,837
Jul 3, 2025	0.58	0.60	0.58	0.59	0.59	1.90%	955,075
Jul 2, 2025	0.58	0.58	0.57	0.58	0.58	-	608,593
Jul 1, 2025	0.58	0.58	0.58	0.58	0.58	-0.52%	739,268
Jun 30, 2025	0.59	0.59	0.58	0.58	0.58	-2.19%	1,218,052
Jun 29, 2025	0.58	0.60	0.58	0.59	0.59	3.13%	1,558,549
Jun 25, 2025	0.57	0.58	0.57	0.58	0.58	1.05%	972,233