Kingstate Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	31.70	31.85	31.70	31.75	31.75	-0.31%	14,147
Jan 22, 2026	32.00	32.00	31.55	31.85	31.85	-	74,050
Jan 21, 2026	31.90	31.90	31.75	31.85	31.85	-0.31%	32,056
Jan 20, 2026	32.15	32.20	31.50	31.95	31.95	-	67,063
Jan 19, 2026	31.95	32.00	31.80	31.95	31.95	0.16%	85,714
Jan 16, 2026	32.10	32.20	31.75	31.90	31.90	0.16%	98,973
Jan 15, 2026	32.05	32.05	31.75	31.85	31.85	0.16%	47,162
Jan 14, 2026	31.60	32.10	31.60	31.80	31.80	0.16%	44,068
Jan 13, 2026	32.15	32.15	31.65	31.75	31.75	-0.16%	26,093
Jan 12, 2026	32.00	32.00	31.55	31.80	31.80	0.32%	27,052
Jan 9, 2026	31.90	31.90	31.65	31.70	31.70	0.32%	19,036
Jan 8, 2026	31.85	31.90	31.40	31.60	31.60	-1.25%	85,436
Jan 7, 2026	31.70	32.00	31.70	32.00	32.00	0.31%	42,720
Jan 6, 2026	31.95	31.95	31.70	31.90	31.90	0.16%	20,181
Jan 5, 2026	32.40	32.40	31.65	31.85	31.85	-0.78%	35,317
Jan 2, 2026	31.35	32.15	31.35	32.10	32.10	0.63%	21,267
Dec 31, 2025	32.10	32.10	31.90	31.90	31.90	-0.31%	34,286
Dec 30, 2025	32.10	32.10	31.95	32.00	32.00	-0.31%	30,059
Dec 29, 2025	32.05	32.20	31.90	32.10	32.10	-0.47%	41,251
Dec 26, 2025	32.30	32.30	32.25	32.25	32.25	-0.31%	14,144
Dec 24, 2025	32.30	32.35	32.00	32.35	32.35	-	35,836
Dec 23, 2025	32.30	32.50	32.30	32.35	32.35	-0.46%	8,277
Dec 22, 2025	32.20	32.70	32.10	32.50	32.50	1.09%	28,322
Dec 19, 2025	33.10	33.10	32.05	32.15	32.15	-0.92%	48,062
Dec 18, 2025	33.30	33.35	32.35	32.45	32.45	0.46%	40,300
Dec 17, 2025	32.55	32.55	32.10	32.30	32.30	-0.46%	44,667
Dec 16, 2025	32.50	32.65	32.45	32.45	32.45	-	13,164
Dec 15, 2025	32.65	32.90	32.00	32.45	32.45	-1.07%	123,271
Dec 12, 2025	33.00	33.00	32.80	32.80	32.80	-	6,004
Dec 11, 2025	33.00	33.00	32.80	32.80	32.80	-0.30%	21,001
Dec 10, 2025	33.00	33.15	32.90	32.90	32.90	-0.15%	7,027
Dec 9, 2025	32.90	32.95	32.75	32.95	32.95	0.30%	18,018
Dec 8, 2025	33.00	33.00	32.85	32.85	32.85	-0.30%	20,425
Dec 5, 2025	33.00	33.00	32.65	32.95	32.95	-0.15%	16,291
Dec 4, 2025	32.90	33.30	32.80	33.00	33.00	0.61%	23,237
Dec 3, 2025	32.60	32.90	32.60	32.80	32.80	0.15%	26,616
Dec 2, 2025	32.85	32.85	32.75	32.75	32.75	-0.30%	31,136
Dec 1, 2025	32.75	33.10	32.60	32.85	32.85	-0.45%	14,920
Nov 28, 2025	33.60	33.60	33.00	33.00	33.00	-	8,390
Nov 27, 2025	33.75	33.75	32.85	33.00	33.00	-0.15%	28,101
Nov 26, 2025	33.70	33.70	32.80	33.05	33.05	0.46%	17,729
Nov 25, 2025	32.90	32.90	32.90	32.90	32.90	0.30%	4,052
Nov 24, 2025	33.00	33.00	32.80	32.80	32.80	-0.15%	13,013
Nov 21, 2025	33.25	33.30	32.70	32.85	32.85	-0.90%	30,131
Nov 20, 2025	33.00	33.40	33.00	33.15	33.15	0.45%	19,385
Nov 19, 2025	33.50	33.50	33.00	33.00	33.00	-0.90%	41,059
Nov 18, 2025	33.40	33.40	33.05	33.30	33.30	-0.30%	48,013
Nov 17, 2025	33.40	33.85	33.15	33.40	33.40	-	52,447
Nov 14, 2025	33.15	33.55	33.15	33.40	33.40	0.15%	25,015
Nov 13, 2025	33.40	34.00	33.35	33.35	33.35	0.15%	57,364