KWSE:INTEGRATED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	0.54	0.54	0.54	0.54	0.54	-	1,187,411
Sep 24, 2025	0.54	0.54	0.54	0.54	0.54	-0.55%	1,096,124
Sep 23, 2025	0.54	0.55	0.54	0.54	0.54	-0.18%	1,087,727
Sep 22, 2025	0.54	0.55	0.54	0.54	0.54	-1.09%	858,973
Sep 21, 2025	0.55	0.55	0.54	0.55	0.55	-	813,230
Sep 18, 2025	0.55	0.55	0.55	0.55	0.55	-	649,240
Sep 17, 2025	0.55	0.55	0.55	0.55	0.55	-	457,304
Sep 16, 2025	0.55	0.55	0.55	0.55	0.55	-0.36%	1,290,841
Sep 15, 2025	0.54	0.56	0.54	0.55	0.55	1.66%	1,273,808
Sep 14, 2025	0.54	0.54	0.53	0.54	0.54	1.50%	1,013,948
Sep 11, 2025	0.53	0.54	0.53	0.54	0.54	-0.19%	1,074,212
Sep 10, 2025	0.53	0.54	0.53	0.54	0.54	0.37%	1,358,806
Sep 9, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	709,885
Sep 8, 2025	0.54	0.54	0.54	0.54	0.54	0.19%	995,261
Sep 7, 2025	0.54	0.54	0.54	0.54	0.54	-0.37%	982,486
Sep 3, 2025	0.55	0.55	0.54	0.54	0.54	-1.10%	1,401,450
Sep 2, 2025	0.54	0.55	0.54	0.55	0.55	1.11%	841,390
Sep 1, 2025	0.54	0.54	0.54	0.54	0.54	0.19%	697,724
Aug 31, 2025	0.54	0.54	0.54	0.54	0.54	-0.92%	763,417
Aug 28, 2025	0.54	0.55	0.54	0.54	0.54	0.74%	462,371
Aug 27, 2025	0.54	0.55	0.54	0.54	0.54	0.19%	1,004,285
Aug 26, 2025	0.54	0.54	0.54	0.54	0.54	0.56%	1,094,861
Aug 25, 2025	0.54	0.54	0.54	0.54	0.54	-	1,226,196
Aug 24, 2025	0.54	0.54	0.54	0.54	0.54	-0.56%	823,320
Aug 21, 2025	0.54	0.54	0.54	0.54	0.54	0.56%	1,281,887
Aug 20, 2025	0.54	0.54	0.53	0.54	0.54	-1.11%	1,819,551
Aug 19, 2025	0.54	0.55	0.54	0.54	0.54	0.74%	1,062,346
Aug 18, 2025	0.54	0.54	0.54	0.54	0.54	-0.19%	1,210,632
Aug 17, 2025	0.54	0.54	0.54	0.54	0.54	-	890,984
Aug 14, 2025	0.55	0.55	0.53	0.54	0.54	-0.92%	1,470,749
Aug 13, 2025	0.55	0.55	0.54	0.54	0.54	-0.73%	682,023
Aug 12, 2025	0.56	0.56	0.55	0.55	0.55	-2.14%	501,371
Aug 11, 2025	0.56	0.57	0.56	0.56	0.56	-0.36%	504,570
Aug 10, 2025	0.55	0.56	0.55	0.56	0.56	2.93%	1,141,570
Aug 7, 2025	0.55	0.55	0.55	0.55	0.55	-0.73%	256,390
Aug 6, 2025	0.56	0.56	0.55	0.55	0.55	-1.61%	1,043,019
Aug 5, 2025	0.54	0.56	0.54	0.56	0.56	2.76%	1,210,305
Aug 4, 2025	0.54	0.55	0.54	0.54	0.54	0.55%	1,185,062
Aug 3, 2025	0.54	0.55	0.54	0.54	0.54	-0.37%	968,108
Jul 31, 2025	0.54	0.55	0.54	0.54	0.54	0.56%	2,511,455
Jul 30, 2025	0.54	0.55	0.54	0.54	0.54	0.37%	848,795
Jul 29, 2025	0.54	0.54	0.54	0.54	0.54	-0.92%	1,218,570
Jul 28, 2025	0.54	0.54	0.54	0.54	0.54	0.56%	800,003
Jul 27, 2025	0.54	0.55	0.54	0.54	0.54	0.19%	1,801,628
Jul 24, 2025	0.55	0.56	0.54	0.54	0.54	-1.28%	2,159,352
Jul 23, 2025	0.55	0.55	0.54	0.55	0.55	-0.36%	967,032
Jul 22, 2025	0.55	0.55	0.55	0.55	0.55	-0.18%	544,445
Jul 21, 2025	0.56	0.56	0.55	0.55	0.55	-0.54%	1,123,497
Jul 20, 2025	0.55	0.56	0.54	0.55	0.55	-0.54%	673,683
Jul 17, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	656,369