Newcapec Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	10.33	10.62	10.30	10.59	10.59	2.82%	9,596,941
Apr 15, 2026	10.54	10.56	10.26	10.30	10.30	-1.62%	5,802,000
Apr 14, 2026	10.55	10.55	10.36	10.47	10.47	0.48%	5,607,900
Apr 13, 2026	10.37	10.48	10.30	10.42	10.42	-0.19%	4,994,400
Apr 10, 2026	10.38	10.55	10.38	10.44	10.44	1.26%	6,622,795
Apr 9, 2026	10.54	10.56	10.20	10.31	10.31	-3.37%	8,233,132
Apr 8, 2026	10.35	10.67	10.35	10.67	10.67	5.02%	10,150,890
Apr 7, 2026	10.03	10.23	10.00	10.16	10.16	1.50%	5,032,633
Apr 3, 2026	10.40	10.40	9.98	10.01	10.01	-0.79%	7,418,804
Apr 2, 2026	10.40	10.40	10.04	10.09	10.09	-2.98%	5,665,300
Apr 1, 2026	10.32	10.49	10.25	10.40	10.40	2.77%	7,122,682
Mar 31, 2026	10.32	10.50	10.11	10.12	10.12	-1.94%	6,729,422
Mar 30, 2026	10.16	10.33	10.02	10.32	10.32	0.58%	7,683,403
Mar 27, 2026	9.88	10.26	9.88	10.26	10.26	1.89%	12,923,800
Mar 26, 2026	10.68	10.73	10.05	10.07	10.07	-5.71%	17,455,900
Mar 25, 2026	10.68	10.83	10.60	10.68	10.68	0.28%	13,502,663
Mar 24, 2026	10.48	10.66	10.29	10.65	10.65	3.90%	9,513,484
Mar 23, 2026	10.80	10.89	10.20	10.25	10.25	-7.99%	15,646,970
Mar 20, 2026	11.70	11.79	11.13	11.14	11.14	-4.70%	10,568,150
Mar 19, 2026	11.70	11.87	11.63	11.69	11.69	-2.18%	5,709,190
Mar 18, 2026	11.74	11.97	11.65	11.95	11.95	2.49%	5,685,321
Mar 17, 2026	12.00	12.07	11.65	11.66	11.66	-2.51%	4,681,001
Mar 16, 2026	11.74	11.98	11.74	11.96	11.96	1.18%	5,884,125
Mar 13, 2026	12.06	12.06	11.81	11.82	11.82	-2.15%	6,932,779
Mar 12, 2026	12.23	12.25	12.04	12.08	12.08	-0.58%	6,706,800
Mar 11, 2026	12.34	12.38	12.08	12.15	12.15	-1.54%	7,399,789
Mar 10, 2026	12.35	12.62	12.22	12.34	12.34	0.82%	9,403,902
Mar 9, 2026	11.88	12.33	11.77	12.24	12.24	1.07%	9,270,558
Mar 6, 2026	11.81	12.12	11.72	12.11	12.11	1.76%	7,596,738
Mar 5, 2026	11.90	12.00	11.81	11.90	11.90	2.23%	8,620,727
Mar 4, 2026	11.65	11.83	11.51	11.64	11.64	-1.02%	8,570,798
Mar 3, 2026	12.38	12.41	11.74	11.76	11.76	-4.78%	13,492,120
Mar 2, 2026	12.76	12.84	12.27	12.35	12.35	-5.87%	17,630,020
Feb 27, 2026	12.84	13.17	12.77	13.12	13.12	1.94%	11,190,780
Feb 26, 2026	13.13	13.17	12.85	12.87	12.87	-1.61%	11,862,720
Feb 25, 2026	13.07	13.22	13.02	13.08	13.08	0.23%	11,096,170
Feb 24, 2026	13.56	13.59	13.00	13.05	13.05	-2.97%	14,408,900
Feb 13, 2026	13.57	13.78	13.41	13.45	13.45	-0.88%	12,963,200
Feb 12, 2026	13.32	13.68	13.32	13.57	13.57	1.95%	14,359,810
Feb 11, 2026	13.51	13.69	13.30	13.31	13.31	-2.28%	12,409,800
Feb 10, 2026	13.38	13.71	13.28	13.62	13.62	1.87%	16,428,150
Feb 9, 2026	13.16	13.42	13.13	13.37	13.37	3.40%	13,576,266
Feb 6, 2026	12.92	13.10	12.75	12.93	12.93	-0.23%	7,726,604
Feb 5, 2026	13.13	13.13	12.95	12.96	12.96	-1.29%	7,579,468
Feb 4, 2026	13.21	13.25	12.92	13.13	13.13	-1.50%	11,531,800
Feb 3, 2026	12.96	13.35	12.95	13.33	13.33	3.90%	13,808,440
Feb 2, 2026	12.80	13.22	12.73	12.83	12.83	-	13,511,040
Jan 30, 2026	13.38	13.39	12.82	12.83	12.83	-4.11%	17,991,350
Jan 29, 2026	13.26	13.82	12.94	13.38	13.38	0.53%	22,860,300
Jan 28, 2026	13.41	13.64	13.25	13.31	13.31	-0.22%	14,541,160