Newcapec Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.79	9.79	8.99	9.01	-	-1.53%	3,297,100
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
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%	13,502,660
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