Newcapec Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.64	14.02	13.43	13.99	13.99	3.10%	24,673,700
Jan 22, 2026	13.53	13.65	13.37	13.57	13.57	0.52%	13,105,700
Jan 21, 2026	13.45	13.76	13.32	13.50	13.50	-0.37%	13,260,320
Jan 20, 2026	13.82	13.96	13.42	13.55	13.55	-1.60%	18,649,810
Jan 19, 2026	13.70	13.98	13.58	13.77	13.77	-0.94%	17,455,861
Jan 16, 2026	14.60	14.78	13.82	13.90	13.90	-5.57%	34,719,970
Jan 15, 2026	15.50	15.52	14.51	14.72	14.72	-7.42%	48,503,467
Jan 14, 2026	14.33	15.98	14.30	15.90	15.90	10.57%	81,320,350
Jan 13, 2026	15.65	15.74	14.30	14.38	14.38	-5.39%	59,106,689
Jan 12, 2026	13.46	15.50	13.35	15.20	15.20	17.65%	82,087,300
Jan 9, 2026	12.50	12.94	12.50	12.92	12.92	3.19%	18,217,250
Jan 8, 2026	12.26	12.63	12.26	12.52	12.52	1.62%	11,652,890
Jan 7, 2026	12.50	12.61	12.31	12.32	12.32	-1.60%	10,294,480
Jan 6, 2026	12.48	12.54	12.38	12.52	12.52	0.16%	10,910,100
Jan 5, 2026	12.35	12.56	12.20	12.50	12.50	0.73%	15,106,950
Dec 31, 2025	12.27	12.68	12.13	12.41	12.41	3.16%	18,468,950
Dec 30, 2025	12.30	12.55	12.00	12.03	12.03	-0.41%	14,319,107
Dec 29, 2025	11.88	12.13	11.84	12.08	12.08	1.43%	7,808,044
Dec 26, 2025	12.05	12.12	11.87	11.91	11.91	-1.33%	7,570,500
Dec 25, 2025	12.02	12.12	11.92	12.07	12.07	0.42%	7,438,663
Dec 24, 2025	11.83	12.02	11.80	12.02	12.02	1.78%	7,682,400
Dec 23, 2025	12.10	12.14	11.75	11.81	11.81	-3.12%	11,371,300
Dec 22, 2025	12.46	12.52	12.14	12.19	12.19	-2.09%	15,250,650
Dec 19, 2025	11.88	13.00	11.74	12.45	12.45	6.78%	28,237,550
Dec 18, 2025	11.49	11.74	11.45	11.66	11.66	0.52%	5,214,005
Dec 17, 2025	11.49	11.65	11.28	11.60	11.60	0.96%	7,242,251
Dec 16, 2025	11.72	11.78	11.43	11.49	11.49	-1.96%	6,929,177
Dec 15, 2025	11.70	11.92	11.56	11.72	11.72	-0.85%	5,647,567
Dec 12, 2025	11.97	12.06	11.82	11.82	11.82	-1.09%	7,089,000
Dec 11, 2025	12.24	12.24	11.95	11.95	11.95	-2.45%	8,627,303
Dec 10, 2025	12.35	12.50	12.10	12.25	12.25	-1.21%	9,740,814
Dec 9, 2025	12.59	12.66	12.40	12.40	12.40	-2.44%	8,018,000
Dec 8, 2025	12.56	12.83	12.55	12.71	12.71	1.19%	9,240,560
Dec 5, 2025	12.43	12.57	12.25	12.56	12.56	1.05%	9,123,500
Dec 4, 2025	12.86	12.96	12.43	12.43	12.43	-4.09%	14,694,560
Dec 3, 2025	13.35	13.45	12.87	12.96	12.96	-2.92%	17,174,922
Dec 2, 2025	13.65	14.01	13.31	13.35	13.35	-2.20%	21,715,750
Dec 1, 2025	13.14	13.81	12.92	13.65	13.65	3.80%	27,621,950
Nov 28, 2025	13.29	13.43	13.02	13.15	13.15	-0.30%	14,139,709
Nov 27, 2025	13.50	13.60	13.15	13.19	13.19	-3.01%	21,648,907
Nov 26, 2025	13.56	14.17	13.51	13.60	13.60	-0.87%	29,473,410
Nov 25, 2025	13.60	13.99	13.52	13.72	13.72	-0.80%	39,595,380
Nov 24, 2025	13.30	13.88	13.13	13.83	13.83	5.49%	44,160,160
Nov 21, 2025	12.65	13.42	12.63	13.11	13.11	1.24%	29,589,380
Nov 20, 2025	13.01	13.20	12.86	12.95	12.95	-1.07%	15,893,370
Nov 19, 2025	13.30	13.36	12.95	13.09	13.09	-1.50%	28,285,260
Nov 18, 2025	12.35	13.96	12.20	13.29	13.29	7.35%	50,281,620
Nov 17, 2025	12.14	12.40	12.12	12.38	12.38	2.15%	7,740,970
Nov 14, 2025	12.15	12.35	12.11	12.12	12.12	-1.22%	4,545,807
Nov 13, 2025	12.14	12.29	12.07	12.27	12.27	0.99%	4,573,300