Kingstate Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	29.55	31.20	29.55	31.10	31.10	-5.18%	120,745
Nov 5, 2026	34.70	34.70	32.50	32.80	32.80	-	31,484
Nov 4, 2026	33.25	33.25	31.20	32.80	32.80	0.92%	51,307
Nov 3, 2026	33.15	33.15	32.50	32.50	32.50	-1.96%	15,012
Nov 2, 2026	33.20	33.20	32.80	33.15	33.15	1.69%	18,077
Oct 30, 2026	33.45	33.45	32.20	32.60	32.60	-1.21%	56,081
Oct 29, 2026	33.10	33.10	32.85	33.00	33.00	-0.75%	12,122
Oct 28, 2026	33.75	33.75	32.85	33.25	33.25	0.45%	31,281
Oct 27, 2026	33.35	33.35	33.00	33.10	33.10	-1.05%	31,386
Oct 22, 2026	34.70	34.70	33.20	33.45	33.45	-0.30%	39,195
Oct 21, 2026	34.15	34.15	33.35	33.55	33.55	0.90%	18,369
Oct 20, 2026	33.80	33.80	33.00	33.25	33.25	-1.63%	86,460
Oct 19, 2026	33.55	33.80	33.40	33.80	33.80	-	60,263
Oct 16, 2026	34.00	34.25	33.80	33.80	33.80	-	18,170
Oct 15, 2026	34.15	34.55	33.60	33.80	33.80	-1.02%	45,756
Oct 14, 2026	34.75	34.75	34.10	34.15	34.15	0.15%	19,207
Oct 13, 2026	34.20	34.80	33.75	34.10	34.10	-0.15%	50,130
Oct 12, 2026	34.10	34.40	33.90	34.15	34.15	-0.15%	17,702
Oct 8, 2026	34.40	34.45	33.90	34.20	34.20	-	19,107
Oct 7, 2026	34.40	34.45	33.80	34.20	34.20	0.59%	22,108
Oct 6, 2026	33.80	34.00	33.70	34.00	34.00	-	17,113
Oct 5, 2026	34.05	34.70	33.80	34.00	34.00	-	50,483
Oct 2, 2026	34.05	34.60	33.80	34.00	34.00	-1.73%	54,693
Oct 1, 2026	35.15	35.15	34.20	34.60	34.60	-1.00%	14,389
Sep 30, 2026	34.55	34.95	34.20	34.95	34.95	1.16%	18,170
Sep 29, 2026	35.10	35.10	34.50	34.55	34.55	-0.14%	8,051
Sep 24, 2026	34.95	35.15	34.35	34.60	34.60	-1.00%	19,757
Sep 23, 2026	35.50	35.50	34.95	34.95	34.95	-1.27%	9,736
Sep 22, 2026	35.25	35.80	34.85	35.40	35.40	0.28%	115,914
Sep 21, 2026	35.00	35.90	34.35	35.30	35.30	0.86%	52,527
Sep 18, 2026	34.75	35.30	34.75	35.00	35.00	0.72%	43,529
Sep 17, 2026	34.95	34.95	33.75	34.75	34.75	1.61%	34,479
Sep 16, 2026	34.95	35.00	34.20	34.20	34.20	-1.44%	11,006
Sep 15, 2026	34.95	34.95	34.45	34.70	34.70	1.61%	12,016
Sep 14, 2026	34.95	35.00	34.05	34.15	34.15	-2.15%	42,349
Sep 11, 2026	34.95	34.95	34.35	34.90	34.90	-0.85%	8,060
Sep 10, 2026	35.30	35.35	34.60	35.20	35.20	-0.71%	14,427
Sep 9, 2026	35.30	35.60	34.75	35.45	35.45	1.29%	55,324
Sep 8, 2026	35.55	35.55	34.05	35.00	35.00	0.14%	84,372
Sep 7, 2026	34.45	35.50	34.00	34.95	34.95	1.45%	65,710
Sep 4, 2026	33.75	34.75	32.45	34.45	34.45	1.47%	100,048
Sep 3, 2026	34.25	34.50	33.95	33.95	33.95	-0.29%	30,205
Sep 2, 2026	34.20	34.25	34.05	34.05	34.05	-0.29%	11,148
Sep 1, 2026	35.00	35.00	34.05	34.15	34.15	-0.44%	16,123
Aug 31, 2026	34.35	34.35	33.70	34.30	34.30	-0.87%	42,798
Aug 28, 2026	34.65	34.65	34.00	34.60	34.60	0.58%	21,132
Aug 27, 2026	34.95	35.05	34.35	34.40	34.40	-0.15%	42,012
Aug 26, 2026	34.20	34.45	33.80	34.45	34.45	-0.29%	19,006
Aug 25, 2026	34.85	34.85	34.05	34.55	34.55	0.44%	14,170
Aug 24, 2026	34.20	34.65	33.80	34.40	34.40	0.58%	48,932