Kingstate Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.00	38.90	35.60	36.75	36.75	-7.08%	544,564
Mar 6, 2026	37.80	40.95	37.75	39.55	39.55	6.17%	2,704,636
Mar 5, 2026	35.25	37.25	34.20	37.25	37.25	9.88%	441,096
Mar 4, 2026	34.45	35.10	33.80	33.90	33.90	-4.91%	123,645
Mar 3, 2026	36.90	37.30	35.65	35.65	35.65	-3.52%	146,715
Mar 2, 2026	36.00	37.50	36.00	36.95	36.95	-1.20%	181,705
Feb 26, 2026	38.25	38.25	36.75	37.40	37.40	-2.35%	306,437
Feb 25, 2026	37.40	38.80	36.40	38.30	38.30	5.08%	1,594,087
Feb 24, 2026	36.30	36.45	36.05	36.45	36.45	9.95%	1,038,237
Feb 23, 2026	32.15	33.20	31.55	33.15	33.15	4.25%	237,620
Feb 11, 2026	32.00	32.00	31.70	31.80	31.80	-	19,382
Feb 10, 2026	32.20	32.20	31.80	31.80	31.80	-	20,023
Feb 9, 2026	32.25	32.25	31.80	31.80	31.80	0.16%	34,978
Feb 6, 2026	31.75	31.75	31.55	31.75	31.75	-	7,255
Feb 5, 2026	31.85	31.85	31.65	31.75	31.75	-0.16%	17,329
Feb 4, 2026	31.80	31.80	31.70	31.80	31.80	0.32%	24,157
Feb 3, 2026	31.60	31.75	31.50	31.70	31.70	0.63%	22,223
Feb 2, 2026	31.25	31.50	31.10	31.50	31.50	-0.32%	33,381
Jan 30, 2026	31.40	31.85	31.25	31.60	31.60	0.48%	31,442
Jan 29, 2026	31.60	31.60	31.45	31.45	31.45	-0.79%	24,103
Jan 28, 2026	31.65	31.70	31.55	31.70	31.70	0.16%	35,018
Jan 27, 2026	31.75	32.05	31.65	31.65	31.65	-0.31%	47,042
Jan 26, 2026	31.75	31.80	31.75	31.75	31.75	-	25,089
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