Kingstate Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	38.55	38.95	38.00	38.10	38.10	0.26%	220,104
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
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