KWSE:INTEGRATED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	523,533
May 19, 2026	0.41	0.41	0.40	0.41	0.41	-	2,644,834
May 18, 2026	0.41	0.41	0.40	0.41	0.41	0.25%	1,420,417
May 17, 2026	0.42	0.42	0.40	0.41	0.41	-2.17%	2,346,527
May 14, 2026	0.42	0.42	0.41	0.41	0.41	-0.96%	655,980
May 13, 2026	0.41	0.42	0.41	0.42	0.42	0.97%	2,871,278
May 12, 2026	0.42	0.42	0.41	0.41	0.41	-0.96%	1,624,325
May 11, 2026	0.42	0.42	0.41	0.42	0.42	-0.48%	1,558,240
May 10, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	2,574,348
May 7, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	3,461,066
May 6, 2026	0.41	0.43	0.41	0.42	0.42	2.19%	3,130,346
May 5, 2026	0.42	0.42	0.41	0.41	0.41	-1.44%	1,927,032
May 4, 2026	0.42	0.42	0.41	0.42	0.42	-0.71%	2,863,698
May 3, 2026	0.42	0.42	0.42	0.42	0.42	-0.24%	532,974
Apr 30, 2026	0.42	0.43	0.42	0.42	0.42	-	3,961,554
Apr 29, 2026	0.41	0.42	0.41	0.42	0.42	2.68%	1,762,220
Apr 28, 2026	0.41	0.41	0.41	0.41	0.41	-0.24%	2,288,670
Apr 27, 2026	0.41	0.41	0.41	0.41	0.41	1.48%	2,169,827
Apr 26, 2026	0.40	0.41	0.40	0.41	0.41	1.00%	1,756,408
Apr 23, 2026	0.40	0.41	0.40	0.40	0.40	1.26%	1,055,874
Apr 22, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	825,754
Apr 21, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	2,676,236
Apr 20, 2026	0.40	0.40	0.40	0.40	0.40	-1.49%	1,546,873
Apr 19, 2026	0.41	0.41	0.40	0.40	0.40	-1.47%	1,164,487
Apr 16, 2026	0.40	0.41	0.40	0.41	0.41	2.00%	1,754,615
Apr 15, 2026	0.39	0.40	0.39	0.40	0.40	1.52%	1,494,652
Apr 14, 2026	0.39	0.40	0.39	0.39	0.39	1.03%	497,028
Apr 13, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	321,470
Apr 12, 2026	0.39	0.39	0.39	0.39	0.39	-0.26%	563,468
Apr 9, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	1,908,088
Apr 8, 2026	0.39	0.40	0.39	0.39	0.39	1.82%	1,881,497
Apr 7, 2026	0.39	0.39	0.38	0.39	0.39	-1.79%	1,098,576
Apr 6, 2026	0.38	0.39	0.38	0.39	0.39	3.16%	2,557,040
Apr 5, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	2,359,324
Apr 2, 2026	0.38	0.38	0.38	0.38	0.38	-	402,288
Apr 1, 2026	0.38	0.39	0.38	0.38	0.38	0.26%	624,185
Mar 31, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	691,014
Mar 30, 2026	0.38	0.39	0.38	0.39	0.39	-0.26%	2,096,099
Mar 29, 2026	0.39	0.39	0.39	0.39	0.39	-1.78%	408,494
Mar 26, 2026	0.40	0.40	0.39	0.39	0.39	-1.26%	1,653,577
Mar 25, 2026	0.40	0.40	0.39	0.40	0.40	-0.50%	1,678,432
Mar 24, 2026	0.41	0.41	0.40	0.40	0.40	-0.50%	647,178
Mar 18, 2026	0.41	0.41	0.40	0.40	0.40	-0.74%	835,312
Mar 17, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	1,569,829
Mar 16, 2026	0.40	0.40	0.40	0.40	0.40	-	321,909
Mar 15, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	1,048,014
Mar 12, 2026	0.41	0.41	0.40	0.41	0.41	-2.17%	3,980,996
Mar 11, 2026	0.41	0.42	0.41	0.41	0.41	-0.24%	576,462
Mar 10, 2026	0.41	0.42	0.41	0.42	0.42	1.47%	1,996,916
Mar 9, 2026	0.41	0.41	0.40	0.41	0.41	-0.49%	1,074,468