Kingstate Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	38.60	39.10	37.75	38.70	38.70	0.26%	132,583
Jun 4, 2026	39.10	39.10	38.60	38.60	38.60	-1.28%	105,209
Jun 3, 2026	40.35	40.35	38.90	39.10	39.10	-3.22%	352,178
Jun 2, 2026	41.00	41.90	39.70	40.40	40.40	-	472,370
Jun 1, 2026	40.10	41.20	39.30	40.40	40.40	-3.81%	669,421
May 29, 2026	41.30	42.75	40.80	42.00	42.00	4.74%	1,897,029
May 28, 2026	38.30	41.50	37.10	40.10	40.10	6.23%	1,118,799
May 27, 2026	37.35	38.80	36.85	37.75	37.75	2.44%	313,507
May 26, 2026	37.00	38.15	36.75	36.85	36.85	-2.51%	172,573
May 25, 2026	38.20	38.20	37.50	37.80	37.80	-1.18%	108,185
May 22, 2026	38.30	38.30	37.80	38.25	38.25	1.19%	116,741
May 21, 2026	37.90	38.55	37.70	37.80	37.80	-	75,266
May 20, 2026	37.65	38.25	37.45	37.80	37.80	0.40%	71,756
May 19, 2026	37.95	37.95	37.35	37.65	37.65	-0.92%	94,528
May 18, 2026	39.00	39.00	37.40	38.00	38.00	-0.26%	109,647
May 15, 2026	38.55	38.95	38.00	38.10	38.10	0.26%	220,106
May 14, 2026	37.60	38.15	37.55	38.00	38.00	-0.39%	195,109
May 13, 2026	39.55	39.55	38.00	38.15	38.15	-4.39%	355,916
May 12, 2026	41.50	41.50	39.65	39.90	39.90	2.18%	1,285,954
May 11, 2026	36.05	39.05	35.05	39.05	39.05	8.62%	589,029
May 8, 2026	34.40	36.75	34.15	35.95	35.95	4.51%	408,821
May 7, 2026	35.10	35.10	34.00	34.40	34.40	1.18%	61,485
May 6, 2026	34.30	34.65	33.90	34.00	34.00	-1.02%	147,421
May 5, 2026	34.15	35.00	34.15	34.35	34.35	0.59%	102,130
May 4, 2026	34.75	34.75	34.00	34.15	34.15	-0.73%	60,984
Apr 30, 2026	34.90	34.90	33.95	34.40	34.40	1.47%	63,358
Apr 29, 2026	34.20	34.20	33.90	33.90	33.90	-1.31%	29,764
Apr 28, 2026	33.35	34.80	33.35	34.35	34.35	1.03%	36,665
Apr 27, 2026	36.05	36.05	33.90	34.00	34.00	-3.27%	126,778
Apr 24, 2026	35.90	35.90	34.90	35.15	35.15	-2.36%	174,924
Apr 23, 2026	36.70	36.70	35.10	36.00	36.00	-2.17%	218,156
Apr 22, 2026	36.70	37.25	36.60	36.80	36.80	-0.41%	161,357
Apr 21, 2026	37.20	37.20	36.80	36.95	36.95	-0.40%	94,183
Apr 20, 2026	37.55	37.55	36.95	37.10	37.10	-1.07%	185,286
Apr 17, 2026	38.25	38.25	37.45	37.50	37.50	-0.66%	97,821
Apr 16, 2026	37.65	38.00	37.20	37.75	37.75	-0.92%	153,918
Apr 15, 2026	39.10	39.35	37.60	38.10	38.10	-2.56%	379,095
Apr 14, 2026	37.60	39.70	37.05	39.10	39.10	4.41%	429,252
Apr 13, 2026	37.95	38.60	37.25	37.45	37.45	0.81%	232,481
Apr 10, 2026	37.05	38.05	36.55	37.15	37.15	0.68%	143,870
Apr 9, 2026	38.50	38.50	36.80	36.90	36.90	-4.16%	310,770
Apr 8, 2026	38.05	39.05	37.90	38.50	38.50	1.58%	218,694
Apr 7, 2026	40.20	41.05	37.90	37.90	37.90	-7.56%	545,235
Apr 2, 2026	41.20	41.40	40.30	41.00	41.00	2.12%	876,974
Apr 1, 2026	41.50	41.50	40.00	40.15	40.15	0.63%	1,251,896
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