Kazakhstan Electricity Grid Operating Company JSC (KASE:KEGC)
Kazakhstan · Delayed Price · Currency is KZT 1,448.00
-1.01 (-0.07%)
At close: Aug 1, 2025
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,449.00 | 1,449.00 | 1,445.00 | 1,448.00 | 1,448.00 | -0.07% | 4,346 |
| Jul 31, 2025 | 1,450.00 | 1,451.50 | 1,447.00 | 1,449.01 | 1,449.01 | 0.07% | 15,828 |
| Jul 30, 2025 | 1,454.00 | 1,454.00 | 1,447.70 | 1,448.01 | 1,448.01 | -0.43% | 9,870 |
| Jul 29, 2025 | 1,447.61 | 1,454.40 | 1,445.00 | 1,454.27 | 1,454.27 | 0.46% | 46,969 |
| Jul 28, 2025 | 1,449.00 | 1,450.00 | 1,445.00 | 1,447.61 | 1,447.61 | -0.03% | 7,011 |
| Jul 25, 2025 | 1,450.00 | 1,451.00 | 1,448.00 | 1,448.10 | 1,448.10 | -0.13% | 10,201 |
| Jul 24, 2025 | 1,450.00 | 1,450.00 | 1,444.99 | 1,449.98 | 1,449.98 | - | 11,570 |
| Jul 23, 2025 | 1,446.00 | 1,453.39 | 1,443.00 | 1,450.00 | 1,450.00 | 0.24% | 25,693 |
| Jul 22, 2025 | 1,446.00 | 1,451.95 | 1,446.00 | 1,446.58 | 1,446.58 | 0.04% | 12,993 |
| Jul 21, 2025 | 1,452.00 | 1,452.00 | 1,446.00 | 1,446.01 | 1,446.01 | -0.41% | 11,696 |
| Jul 18, 2025 | 1,454.00 | 1,454.00 | 1,446.90 | 1,452.00 | 1,452.00 | 0.14% | 20,397 |
| Jul 17, 2025 | 1,452.00 | 1,457.25 | 1,449.00 | 1,450.00 | 1,450.00 | -0.14% | 22,645 |
| Jul 16, 2025 | 1,451.12 | 1,458.00 | 1,449.00 | 1,452.10 | 1,452.10 | -0.13% | 16,612 |
| Jul 15, 2025 | 1,449.00 | 1,454.39 | 1,448.00 | 1,454.00 | 1,454.00 | 0.35% | 10,485 |
| Jul 14, 2025 | 1,456.00 | 1,459.29 | 1,449.00 | 1,449.00 | 1,449.00 | -0.48% | 13,715 |
| Jul 11, 2025 | 1,454.01 | 1,460.00 | 1,449.99 | 1,456.00 | 1,456.00 | 0.14% | 15,616 |
| Jul 10, 2025 | 1,454.00 | 1,456.00 | 1,450.01 | 1,454.01 | 1,454.01 | -0.01% | 19,682 |
| Jul 9, 2025 | 1,450.00 | 1,457.00 | 1,445.00 | 1,454.20 | 1,454.20 | 0.29% | 7,443 |
| Jul 8, 2025 | 1,455.31 | 1,459.29 | 1,449.00 | 1,450.05 | 1,450.05 | -0.36% | 27,906 |
| Jul 4, 2025 | 1,450.00 | 1,455.40 | 1,448.00 | 1,455.30 | 1,455.30 | 0.16% | 20,190 |
| Jul 3, 2025 | 1,453.00 | 1,455.40 | 1,453.00 | 1,453.02 | 1,453.02 | -0.07% | 5,532 |
| Jul 2, 2025 | 1,450.00 | 1,455.41 | 1,448.02 | 1,453.99 | 1,453.99 | 0.28% | 7,980 |
| Jul 1, 2025 | 1,450.00 | 1,455.41 | 1,448.00 | 1,450.00 | 1,450.00 | - | 9,286 |
| Jun 30, 2025 | 1,453.55 | 1,460.46 | 1,448.00 | 1,449.99 | 1,449.99 | -0.24% | 9,397 |
| Jun 27, 2025 | 1,459.00 | 1,460.00 | 1,453.50 | 1,453.50 | 1,453.50 | -0.31% | 10,622 |
| Jun 26, 2025 | 1,455.00 | 1,462.47 | 1,452.00 | 1,458.00 | 1,458.00 | 0.17% | 4,580 |
| Jun 25, 2025 | 1,459.00 | 1,459.70 | 1,455.00 | 1,455.50 | 1,455.50 | -0.31% | 4,466 |
| Jun 24, 2025 | 1,460.00 | 1,465.00 | 1,459.00 | 1,460.00 | 1,460.00 | -0.17% | 13,200 |
| Jun 23, 2025 | 1,462.48 | 1,465.00 | 1,455.00 | 1,462.48 | 1,462.48 | - | 16,248 |
| Jun 20, 2025 | 1,464.85 | 1,464.85 | 1,455.01 | 1,462.48 | 1,462.48 | -0.09% | 9,421 |
| Jun 19, 2025 | 1,460.40 | 1,464.85 | 1,459.00 | 1,463.85 | 1,463.85 | 0.24% | 7,352 |
| Jun 18, 2025 | 1,455.00 | 1,463.49 | 1,455.00 | 1,460.40 | 1,460.40 | -0.04% | 68,095 |
| Jun 17, 2025 | 1,458.00 | 1,463.49 | 1,451.00 | 1,461.00 | 1,461.00 | 0.18% | 52,014 |
| Jun 16, 2025 | 1,442.00 | 1,458.40 | 1,438.00 | 1,458.40 | 1,458.40 | 1.14% | 197,247 |
| Jun 13, 2025 | 1,443.29 | 1,443.29 | 1,432.00 | 1,442.00 | 1,442.00 | -0.07% | 9,393 |
| Jun 12, 2025 | 1,438.98 | 1,443.29 | 1,434.00 | 1,443.00 | 1,443.00 | 0.28% | 14,069 |
| Jun 11, 2025 | 1,450.00 | 1,450.00 | 1,436.00 | 1,438.98 | 1,438.98 | -0.49% | 492,984 |
| Jun 10, 2025 | 1,448.98 | 1,451.00 | 1,441.00 | 1,446.00 | 1,446.00 | -0.21% | 13,428 |
| Jun 9, 2025 | 1,450.00 | 1,450.99 | 1,440.81 | 1,448.98 | 1,448.98 | -0.14% | 16,167 |
| Jun 5, 2025 | 1,443.99 | 1,451.61 | 1,441.00 | 1,450.99 | 1,450.99 | 0.69% | 54,071 |
| Jun 4, 2025 | 1,446.30 | 1,446.30 | 1,433.00 | 1,441.00 | 1,441.00 | -0.07% | 21,477 |
| Jun 3, 2025 | 1,440.00 | 1,444.29 | 1,437.00 | 1,441.99 | 1,441.99 | 0.14% | 383,767 |
| Jun 2, 2025 | 1,436.00 | 1,440.11 | 1,435.00 | 1,439.99 | 1,439.99 | 0.31% | 5,145 |
| May 30, 2025 | 1,433.00 | 1,435.99 | 1,430.00 | 1,435.60 | 1,435.60 | 0.22% | 8,784 |
| May 29, 2025 | 1,428.00 | 1,435.50 | 1,422.00 | 1,432.50 | 1,432.50 | 0.32% | 22,823 |
| May 28, 2025 | 1,425.02 | 1,429.00 | 1,425.00 | 1,428.00 | 1,428.00 | 0.21% | 18,048 |
| May 27, 2025 | 1,438.07 | 1,438.07 | 1,425.00 | 1,425.00 | 1,425.00 | -0.49% | 47,986 |
| May 26, 2025 | 1,481.00 | 1,489.04 | 1,415.00 | 1,432.00 | 1,432.00 | -4.15% | 236,043 |
| May 23, 2025 | 1,490.90 | 1,494.65 | 1,489.00 | 1,493.95 | 1,493.95 | 0.27% | 104,707 |
| May 22, 2025 | 1,490.00 | 1,494.90 | 1,481.00 | 1,489.99 | 1,489.99 | - | 66,917 |