Newcapec Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	12.28	12.32	12.17	12.22	-	-0.41%	943,500
Oct 29, 2025	12.28	12.38	12.17	12.27	12.27	-1.13%	6,226,822
Oct 28, 2025	12.31	12.48	12.28	12.41	12.41	0.32%	5,413,351
Oct 27, 2025	12.36	12.45	12.25	12.37	12.37	0.90%	5,300,980
Oct 24, 2025	12.28	12.33	12.21	12.26	12.26	-0.08%	4,934,470
Oct 23, 2025	12.10	12.30	11.96	12.27	12.27	1.40%	5,553,676
Oct 22, 2025	12.15	12.27	12.09	12.10	12.10	-0.74%	4,255,504
Oct 21, 2025	12.08	12.20	11.93	12.19	12.19	1.33%	4,734,167
Oct 20, 2025	11.85	12.07	11.80	12.03	12.03	2.65%	6,644,861
Oct 17, 2025	12.18	12.18	11.72	11.72	11.72	-3.22%	7,243,600
Oct 16, 2025	12.29	12.29	12.08	12.11	12.11	-1.70%	6,238,800
Oct 15, 2025	12.25	12.35	12.07	12.32	12.32	0.98%	5,861,899
Oct 14, 2025	12.55	12.65	12.16	12.20	12.20	-2.32%	9,248,360
Oct 13, 2025	12.25	12.65	12.16	12.49	12.49	-2.95%	9,798,207
Oct 10, 2025	13.16	13.16	12.78	12.87	12.87	-2.43%	9,390,554
Oct 9, 2025	13.18	13.34	13.05	13.19	13.19	0.30%	7,707,442
Sep 30, 2025	13.10	13.35	13.02	13.15	13.15	1.08%	6,551,000
Sep 29, 2025	13.13	13.19	12.85	13.01	13.01	-1.21%	8,336,474
Sep 26, 2025	13.56	13.60	13.17	13.17	13.17	-3.52%	9,142,900
Sep 25, 2025	13.46	13.80	13.32	13.65	13.65	0.96%	12,141,779
Sep 24, 2025	13.67	13.67	13.26	13.52	13.52	-1.53%	14,182,068
Sep 23, 2025	13.18	14.00	12.63	13.73	13.73	4.57%	19,416,474
Sep 22, 2025	13.14	13.21	12.97	13.13	13.13	-0.08%	5,279,423
Sep 19, 2025	13.11	13.19	12.99	13.14	13.14	0.46%	7,360,918
Sep 18, 2025	13.44	13.51	12.97	13.08	13.08	-2.75%	14,501,205
Sep 17, 2025	13.59	13.63	13.43	13.45	13.45	-1.32%	9,501,542
Sep 16, 2025	13.55	13.66	13.31	13.63	13.63	0.96%	9,784,653
Sep 15, 2025	13.88	13.88	13.49	13.50	13.50	-2.60%	10,794,281
Sep 12, 2025	14.02	14.12	13.84	13.86	13.86	-0.79%	8,076,416
Sep 11, 2025	13.84	14.01	13.71	13.97	13.97	0.87%	9,202,423
Sep 10, 2025	14.01	14.15	13.72	13.85	13.85	-1.14%	7,178,315
Sep 9, 2025	13.96	14.21	13.73	14.01	14.01	0.86%	11,660,813
Sep 8, 2025	13.72	13.92	13.67	13.89	13.89	1.24%	6,826,201
Sep 5, 2025	13.53	13.72	13.37	13.72	13.72	1.78%	8,450,450
Sep 4, 2025	13.50	13.68	13.17	13.48	13.48	0.07%	10,655,461
Sep 3, 2025	13.97	14.07	13.43	13.47	13.47	-3.51%	10,601,944
Sep 2, 2025	14.54	14.54	13.88	13.96	13.96	-4.45%	17,138,766
Sep 1, 2025	14.64	14.89	14.53	14.61	14.61	1.11%	12,235,067
Aug 29, 2025	14.70	14.82	14.42	14.45	14.45	-3.02%	17,773,763
Aug 28, 2025	14.83	14.98	14.27	14.90	14.90	-0.13%	23,636,060
Aug 27, 2025	15.87	16.00	14.89	14.92	14.92	-3.80%	27,180,883
Aug 26, 2025	15.50	15.78	15.28	15.51	15.51	-0.64%	19,846,391
Aug 25, 2025	15.69	15.84	15.41	15.61	15.61	-0.51%	29,155,204
Aug 22, 2025	15.53	15.98	15.42	15.69	15.69	-0.13%	34,075,756
Aug 21, 2025	15.24	15.85	15.24	15.71	15.71	3.56%	46,489,677
Aug 20, 2025	15.18	15.18	14.81	15.17	15.17	-0.52%	19,368,484
Aug 19, 2025	15.29	15.48	15.05	15.25	15.25	-	23,128,571
Aug 18, 2025	14.90	15.31	14.90	15.25	15.25	2.21%	27,040,413
Aug 15, 2025	14.72	14.98	14.53	14.92	14.92	0.47%	17,373,239
Aug 14, 2025	14.80	15.12	14.76	14.85	14.85	0.34%	19,039,947