KWSE:INTEGRATED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.37	0.38	0.37	0.38	0.38	3.54%	1,486,955
Oct 5, 2026	0.37	0.37	0.36	0.37	0.37	-0.27%	2,945,452
Oct 4, 2026	0.37	0.37	0.36	0.37	0.37	-1.08%	1,825,099
Oct 1, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	2,182,918
Sep 30, 2026	0.37	0.37	0.37	0.37	0.37	0.27%	350,384
Sep 29, 2026	0.37	0.37	0.37	0.37	0.37	-0.53%	2,702,706
Sep 28, 2026	0.37	0.38	0.37	0.37	0.37	0.27%	2,075,351
Sep 27, 2026	0.37	0.37	0.37	0.37	0.37	-	2,859,419
Sep 24, 2026	0.38	0.38	0.37	0.37	0.37	-0.53%	2,594,963
Sep 23, 2026	0.37	0.38	0.37	0.38	0.38	1.63%	2,837,771
Sep 22, 2026	0.38	0.38	0.37	0.37	0.37	-1.34%	703,919
Sep 21, 2026	0.37	0.38	0.37	0.37	0.37	0.81%	3,342,785
Sep 20, 2026	0.38	0.38	0.37	0.37	0.37	-2.62%	2,347,867
Sep 17, 2026	0.38	0.38	0.38	0.38	0.38	0.79%	775,744
Sep 16, 2026	0.38	0.38	0.38	0.38	0.38	-	2,213,632
Sep 15, 2026	0.38	0.38	0.38	0.38	0.38	-0.53%	2,103,910
Sep 14, 2026	0.37	0.38	0.37	0.38	0.38	1.88%	600,639
Sep 13, 2026	0.38	0.38	0.37	0.37	0.37	-0.53%	3,501,091
Sep 10, 2026	0.38	0.38	0.38	0.38	0.38	-1.06%	1,404,262
Sep 9, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	1,235,187
Sep 8, 2026	0.38	0.39	0.38	0.38	0.38	-1.04%	2,134,392
Sep 7, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	1,788,004
Sep 6, 2026	0.39	0.39	0.38	0.39	0.39	-0.52%	1,219,833
Sep 3, 2026	0.39	0.40	0.39	0.39	0.39	-1.53%	1,719,043
Sep 2, 2026	0.40	0.40	0.39	0.39	0.39	-1.01%	260,949
Sep 1, 2026	0.40	0.41	0.40	0.40	0.40	-0.25%	1,156,430
Aug 31, 2026	0.39	0.40	0.39	0.40	0.40	1.53%	801,168
Aug 30, 2026	0.39	0.39	0.39	0.39	0.39	1.29%	723,956
Aug 26, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	1,917,909
Aug 25, 2026	0.39	0.39	0.39	0.39	0.39	0.51%	685,526
Aug 24, 2026	0.40	0.40	0.39	0.39	0.39	-1.52%	736,142
Aug 23, 2026	0.40	0.40	0.39	0.40	0.40	0.76%	593,937
Aug 20, 2026	0.40	0.40	0.39	0.39	0.39	0.51%	462,599
Aug 19, 2026	0.39	0.40	0.39	0.39	0.39	-0.26%	1,009,853
Aug 18, 2026	0.40	0.40	0.39	0.39	0.39	-1.51%	891,760
Aug 17, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	754,752
Aug 16, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	585,041
Aug 13, 2026	0.40	0.40	0.40	0.40	0.40	-0.74%	316,286
Aug 12, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	1,624,710
Aug 11, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	793,903
Aug 10, 2026	0.41	0.41	0.40	0.40	0.40	-	354,177
Aug 9, 2026	0.41	0.41	0.40	0.40	0.40	-0.74%	425,902
Aug 6, 2026	0.41	0.41	0.40	0.41	0.41	0.25%	323,405
Aug 5, 2026	0.41	0.41	0.40	0.40	0.40	-0.74%	1,212,391
Aug 4, 2026	0.42	0.42	0.41	0.41	0.41	-1.21%	1,123,555
Aug 3, 2026	0.41	0.42	0.41	0.41	0.41	0.49%	1,052,790
Aug 2, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	2,505,881
Jul 30, 2026	0.41	0.42	0.41	0.42	0.42	1.69%	745,941
Jul 29, 2026	0.41	0.41	0.41	0.41	0.41	-0.48%	741,995
Jul 28, 2026	0.41	0.42	0.41	0.42	0.42	-0.48%	1,043,721