Newcapec Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	8.38	8.53	8.24	8.34	-	-0.95%	4,674,350
Jun 17, 2026	8.49	8.59	8.35	8.42	8.42	-1.52%	6,946,289
Jun 16, 2026	8.46	8.57	8.32	8.55	8.55	1.18%	7,721,633
Jun 15, 2026	8.45	8.64	8.33	8.45	8.45	1.32%	9,761,435
Jun 12, 2026	8.38	8.65	8.20	8.34	8.34	0.60%	10,321,920
Jun 11, 2026	8.51	8.56	8.18	8.29	8.29	-3.60%	10,012,100
Jun 10, 2026	8.72	9.11	8.48	8.60	8.60	-2.82%	12,295,830
Jun 9, 2026	8.99	9.19	8.74	8.85	8.85	-1.23%	14,563,456
Jun 8, 2026	8.21	9.27	8.20	8.96	8.96	4.92%	23,036,106
Jun 5, 2026	8.34	8.73	8.27	8.54	8.54	1.67%	8,117,470
Jun 4, 2026	8.56	8.63	8.34	8.40	8.40	-2.33%	6,232,958
Jun 3, 2026	8.74	8.77	8.51	8.60	8.60	-1.71%	6,533,519
Jun 2, 2026	9.03	9.03	8.65	8.75	8.75	-2.45%	7,679,119
Jun 1, 2026	8.84	9.15	8.70	8.97	8.97	2.28%	9,730,516
May 29, 2026	9.16	9.27	8.70	8.77	8.77	-4.36%	9,345,789
May 28, 2026	9.14	9.29	8.92	9.17	9.17	0.22%	8,585,103
May 27, 2026	9.65	9.65	9.10	9.15	9.15	-5.28%	12,786,651
May 26, 2026	9.81	9.95	9.44	9.66	9.66	-1.63%	11,214,760
May 25, 2026	9.83	9.99	9.63	9.82	9.82	-0.10%	9,660,658
May 22, 2026	9.79	9.94	9.55	9.83	9.83	1.24%	10,254,780
May 21, 2026	10.01	10.21	9.69	9.71	9.71	-2.02%	14,587,530
May 20, 2026	10.32	10.32	9.90	9.91	9.91	-4.53%	13,897,330
May 19, 2026	10.15	10.42	10.04	10.38	10.38	1.57%	21,130,550
May 18, 2026	9.64	10.36	9.60	10.22	10.22	6.24%	22,670,050
May 15, 2026	9.69	9.90	9.56	9.62	9.62	-0.62%	8,232,982
May 14, 2026	10.13	10.13	9.67	9.68	9.68	-3.20%	7,909,425
May 13, 2026	9.90	10.03	9.81	10.00	10.00	1.21%	7,321,256
May 12, 2026	10.12	10.16	9.87	9.88	9.88	-2.37%	8,809,200
May 11, 2026	10.25	10.33	10.00	10.12	10.12	-0.59%	9,071,881
May 8, 2026	9.98	10.30	9.93	10.18	10.18	2.31%	10,855,040
May 7, 2026	9.84	9.97	9.76	9.95	9.95	1.74%	9,059,711
May 6, 2026	9.74	9.93	9.65	9.78	9.78	1.66%	8,818,100
Apr 30, 2026	9.65	9.76	9.60	9.62	9.62	-0.31%	5,920,507
Apr 29, 2026	9.46	9.72	9.41	9.65	9.65	1.90%	6,515,700
Apr 28, 2026	9.81	9.81	9.42	9.47	9.47	-3.17%	8,094,346
Apr 27, 2026	9.62	9.80	9.45	9.78	9.78	0.82%	10,428,260
Apr 24, 2026	10.00	10.18	9.41	9.70	9.70	-4.90%	17,243,610
Apr 23, 2026	10.40	10.48	10.15	10.20	10.20	-2.02%	7,264,864
Apr 22, 2026	10.30	10.47	10.27	10.41	10.41	0.19%	5,749,502
Apr 21, 2026	10.49	10.56	10.28	10.39	10.39	-1.52%	5,753,144
Apr 20, 2026	10.47	10.64	10.42	10.55	10.55	0.57%	6,684,954
Apr 17, 2026	10.58	10.58	10.41	10.49	10.49	-0.94%	5,622,497
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