Kingstate Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	41.50	41.50	40.05	40.40	-	1.25%	902,620
Mar 31, 2026	39.35	40.55	38.60	39.90	39.90	1.40%	528,797
Mar 30, 2026	38.90	39.55	37.25	39.35	39.35	1.16%	165,487
Mar 27, 2026	38.70	39.15	38.60	38.90	38.90	-2.02%	126,522
Mar 26, 2026	39.80	39.80	38.60	39.70	39.70	0.51%	589,623
Mar 25, 2026	37.15	39.80	36.10	39.50	39.50	8.52%	447,299
Mar 24, 2026	37.20	37.20	35.95	36.40	36.40	-1.49%	142,830
Mar 23, 2026	38.00	38.55	36.75	36.95	36.95	-4.15%	211,019
Mar 20, 2026	38.20	38.80	37.15	38.55	38.55	2.39%	264,982
Mar 19, 2026	38.40	38.40	37.25	37.65	37.65	-2.33%	391,839
Mar 18, 2026	41.20	41.45	38.45	38.55	38.55	-4.81%	629,732
Mar 17, 2026	40.90	42.30	39.05	40.50	40.50	3.58%	1,513,494
Mar 16, 2026	37.50	39.10	37.30	39.10	39.10	9.99%	1,126,557
Mar 13, 2026	34.80	35.85	33.65	35.55	35.55	2.89%	380,739
Mar 12, 2026	36.30	36.30	34.55	34.55	34.55	-2.40%	182,653
Mar 11, 2026	36.10	36.50	35.35	35.40	35.40	-1.12%	383,222
Mar 10, 2026	39.80	39.80	35.80	35.80	35.80	-2.59%	273,965
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	-	25,090
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