KEC International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	549.60	556.80	530.35	533.70	533.70	-2.94%	607,646
Mar 25, 2026	547.95	567.80	544.30	549.85	549.85	0.80%	670,320
Mar 24, 2026	532.50	549.00	519.45	545.50	545.50	5.95%	841,719
Mar 23, 2026	540.00	540.30	511.90	514.85	514.85	-5.72%	506,074
Mar 20, 2026	562.00	570.50	544.30	546.10	546.10	-2.35%	506,787
Mar 19, 2026	552.00	562.75	550.00	559.25	559.25	-0.47%	459,119
Mar 18, 2026	540.00	565.15	536.90	561.90	561.90	4.19%	894,788
Mar 17, 2026	537.50	545.60	535.00	539.30	539.30	0.88%	519,095
Mar 16, 2026	549.05	549.50	525.35	534.60	534.60	-2.63%	1,503,294
Mar 13, 2026	558.10	558.10	532.70	549.05	549.05	-2.05%	1,251,488
Mar 12, 2026	567.25	578.50	535.00	560.55	560.55	2.34%	4,674,499
Mar 11, 2026	543.80	557.85	537.70	547.75	547.75	1.64%	723,682
Mar 10, 2026	536.15	543.95	521.30	538.90	538.90	2.60%	750,850
Mar 9, 2026	533.00	535.55	520.20	525.25	525.25	-3.90%	631,634
Mar 6, 2026	549.00	559.80	542.60	546.55	546.55	-0.70%	555,084
Mar 5, 2026	546.00	554.40	533.55	550.40	550.40	1.41%	861,634
Mar 4, 2026	558.80	558.80	540.45	542.75	542.75	-3.92%	406,919
Mar 2, 2026	551.00	578.70	550.60	564.90	564.90	-3.49%	850,354
Feb 27, 2026	594.80	594.80	583.30	585.30	585.30	-1.66%	264,919
Feb 26, 2026	591.80	600.65	591.50	595.20	595.20	0.63%	286,781
Feb 25, 2026	595.45	598.80	586.05	591.50	591.50	0.14%	448,501
Feb 24, 2026	582.95	592.80	574.55	590.70	590.70	1.38%	699,611
Feb 23, 2026	590.00	592.90	579.50	582.65	582.65	-0.28%	285,962
Feb 20, 2026	585.55	587.70	577.65	584.30	584.30	-0.32%	555,435
Feb 19, 2026	603.40	603.45	580.00	586.15	586.15	-2.76%	1,117,281
Feb 18, 2026	607.00	614.75	598.50	602.80	602.80	-0.68%	392,657
Feb 17, 2026	601.15	612.90	601.15	606.90	606.90	0.96%	264,325
Feb 16, 2026	601.70	602.90	595.80	601.15	601.15	-0.13%	321,784
Feb 13, 2026	611.15	613.75	600.00	601.95	601.95	-1.70%	453,299
Feb 12, 2026	623.00	624.35	607.00	612.35	612.35	-1.49%	708,073
Feb 11, 2026	624.80	628.55	615.80	621.60	621.60	-0.06%	297,821
Feb 10, 2026	635.00	638.90	619.00	622.00	622.00	-1.08%	574,606
Feb 9, 2026	619.00	631.95	616.60	628.80	628.80	2.16%	577,757
Feb 6, 2026	610.00	616.80	604.45	615.50	615.50	0.88%	357,529
Feb 5, 2026	635.70	635.70	603.30	610.15	610.15	-3.36%	918,127
Feb 4, 2026	623.10	641.15	618.55	631.35	631.35	2.58%	942,423
Feb 3, 2026	649.00	655.65	613.30	615.50	615.50	-0.06%	1,341,498
Feb 2, 2026	635.00	647.45	603.85	615.90	615.90	-3.85%	1,746,740
Feb 1, 2026	665.00	665.00	635.00	640.55	640.55	-3.99%	463,205
Jan 30, 2026	642.90	670.55	642.00	667.15	667.15	3.48%	634,922
Jan 29, 2026	660.75	663.00	640.10	644.70	644.70	-2.78%	773,555
Jan 28, 2026	630.65	666.00	625.90	663.15	663.15	5.85%	428,041
Jan 27, 2026	637.90	639.60	619.35	626.50	626.50	-1.33%	691,959
Jan 23, 2026	662.05	664.70	626.40	634.95	634.95	-3.41%	295,325
Jan 22, 2026	661.05	669.50	649.00	657.40	657.40	0.90%	366,220
Jan 21, 2026	660.45	660.45	635.30	651.55	651.55	-1.35%	718,969
Jan 20, 2026	685.65	688.25	657.80	660.45	660.45	-4.25%	539,275
Jan 19, 2026	681.00	692.75	676.55	689.75	689.75	1.23%	401,950
Jan 16, 2026	697.00	703.00	679.00	681.35	681.35	-2.56%	425,259
Jan 14, 2026	681.15	704.00	677.55	699.25	699.25	1.94%	617,356