Kingstate Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	35.00	35.00	34.20	34.20	34.20	-0.15%	2,181
Aug 20, 2026	34.35	35.50	34.05	34.25	34.25	-1.86%	68,074
Aug 19, 2026	34.30	34.90	33.25	34.90	34.90	-0.99%	49,870
Aug 18, 2026	35.55	35.55	34.80	35.25	35.25	-0.42%	17,024
Aug 17, 2026	35.50	35.50	34.20	35.40	35.40	1.43%	52,008
Aug 14, 2026	35.15	35.15	34.50	34.90	34.90	0.43%	13,196
Aug 13, 2026	35.50	35.55	34.15	34.75	34.75	-0.29%	87,668
Aug 12, 2026	35.60	35.75	34.50	34.85	34.85	0.14%	44,444
Aug 11, 2026	34.55	34.80	34.00	34.80	34.80	3.11%	67,376
Aug 10, 2026	33.60	34.25	33.60	33.75	33.75	1.20%	26,427
Aug 7, 2026	33.80	33.80	33.35	33.35	33.35	-0.45%	22,534
Aug 6, 2026	32.85	33.60	32.85	33.50	33.50	1.67%	29,557
Aug 5, 2026	33.55	33.55	32.90	32.95	32.95	-0.60%	56,646
Aug 4, 2026	33.40	33.55	33.00	33.15	33.15	-0.15%	27,267
Aug 3, 2026	33.75	33.75	32.75	33.20	33.20	1.37%	41,409
Jul 31, 2026	31.50	33.00	31.50	32.75	32.75	4.30%	47,401
Jul 30, 2026	31.05	31.90	31.00	31.40	31.40	-	45,601
Jul 29, 2026	32.05	32.70	31.00	31.40	31.40	-3.98%	124,602
Jul 28, 2026	34.30	34.30	32.60	32.70	32.70	-1.80%	56,559
Jul 27, 2026	33.80	34.35	33.00	33.30	33.30	-0.30%	27,217
Jul 24, 2026	33.55	33.85	33.05	33.40	33.40	-0.45%	113,817
Jul 23, 2026	34.05	34.15	33.30	33.55	33.55	-1.09%	73,069
Jul 22, 2026	35.95	36.00	35.40	35.40	33.92	-0.28%	113,409
Jul 21, 2026	35.00	35.70	35.00	35.50	34.01	2.60%	53,642
Jul 20, 2026	34.70	34.70	34.20	34.60	33.15	-0.57%	36,295
Jul 17, 2026	36.15	36.15	34.65	34.80	33.34	-5.43%	109,869