KCE Electronics Public Company Limited (KCEA.SG) STU

0.60

+0.015(+2.56%)

Updated at August 18 09:25PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.58	0.6	0.6	0.6	0.58	0
August 15, 2025	0.59	0.59	0.59	0.59	0.59	0
August 14, 2025	0.58	0.62	0.62	0.62	0.58	4,000
August 13, 2025	0.58	0.58	0.58	0.58	0.58	0
August 12, 2025	0.58	0.58	0.58	0.58	0.58	0
August 11, 2025	0.58	0.58	0.58	0.58	0.58	0
August 08, 2025	0.58	0.58	0.58	0.58	0.58	0
August 07, 2025	0.58	0.58	0.58	0.58	0.58	0
August 06, 2025	0.58	0.59	0.59	0.59	0.58	0
August 05, 2025	0.58	0.59	0.59	0.59	0.58	0
August 04, 2025	0.58	0.58	0.58	0.58	0.58	0
August 01, 2025	0.58	0.58	0.58	0.58	0.58	0
July 31, 2025	0.57	0.71	0.71	0.71	0.57	75
July 30, 2025	0.54	0.54	0.54	0.54	0.54	0
July 29, 2025	0.54	0.54	0.54	0.54	0.54	0
July 28, 2025	0.54	0.54	0.54	0.54	0.54	0
July 25, 2025	0.48	0.53	0.53	0.53	0.48	0
July 24, 2025	0.49	0.51	0.51	0.51	0.49	0
July 23, 2025	0.48	0.52	0.52	0.52	0.48	0
July 22, 2025	0.47	0.49	0.49	0.49	0.47	0
July 21, 2025	0.58	0.5	0.5	0.58	0.5	10,000
July 18, 2025	0.48	0.48	0.48	0.48	0.48	0
July 17, 2025	0.48	0.51	0.51	0.51	0.48	10,050
July 16, 2025	0.48	0.48	0.48	0.48	0.48	0
July 15, 2025	0.47	0.47	0.47	0.47	0.47	0
July 14, 2025	0.44	0.48	0.48	0.48	0.44	0
July 11, 2025	0.44	0.44	0.44	0.44	0.44	0
July 10, 2025	0.42	0.42	0.42	0.42	0.42	0
July 09, 2025	0.46	0.46	0.46	0.46	0.46	0
July 08, 2025	0.46	0.46	0.46	0.46	0.46	0
July 07, 2025	0.46	0.46	0.46	0.46	0.46	0
July 04, 2025	0.47	0.47	0.47	0.47	0.47	0
July 03, 2025	0.46	0.46	0.46	0.46	0.46	0
July 02, 2025	0.41	0.46	0.46	0.46	0.41	0
July 01, 2025	0.39	0.39	0.39	0.39	0.39	0
June 30, 2025	0.38	0.38	0.38	0.38	0.38	0
June 27, 2025	0.4	0.4	0.4	0.4	0.4	0
June 26, 2025	0.4	0.42	0.42	0.42	0.4	21,600
June 25, 2025	0.37	0.37	0.37	0.37	0.37	0
June 24, 2025	0.34	0.34	0.34	0.34	0.34	0
June 23, 2025	0.34	0.34	0.34	0.34	0.34	0
June 20, 2025	0.34	0.36	0.36	0.36	0.34	0
June 19, 2025	0.34	0.37	0.37	0.37	0.34	0
June 18, 2025	0.36	0.39	0.39	0.39	0.36	0
June 17, 2025	0.34	0.37	0.37	0.37	0.34	0
June 16, 2025	0.34	0.38	0.38	0.38	0.34	0
June 13, 2025	0.34	0.37	0.37	0.37	0.34	0
June 12, 2025	0.34	0.36	0.36	0.36	0.34	0
June 11, 2025	0.34	0.36	0.36	0.36	0.34	0
June 10, 2025	0.34	0.37	0.37	0.37	0.34	0
June 09, 2025	0.34	0.34	0.34	0.34	0.34	0
June 06, 2025	0.34	0.34	0.34	0.34	0.34	0
June 05, 2025	0.34	0.34	0.34	0.34	0.34	0
June 04, 2025	0.4	0.4	0.4	0.4	0.4	0
June 03, 2025	0.4	0.4	0.4	0.4	0.4	0
June 02, 2025	0.4	0.4	0.4	0.43	0.4	15,000
May 30, 2025	0.37	0.37	0.37	0.37	0.37	0
May 29, 2025	0.37	0.37	0.37	0.37	0.37	0
May 28, 2025	0.34	0.34	0.34	0.34	0.34	0
May 27, 2025	0.4	0.4	0.4	0.4	0.4	3,000