Kazakhstan Electricity Grid Operating Company JSC (KASE:KEGC)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
1,443.50
-6.25 (-0.43%)
At close: Oct 24, 2025

KASE:KEGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251,435.001,441.501,431.001,432.001,432.00-0.80%31,488
Oct 24, 20251,449.761,450.001,439.001,443.501,443.50-0.43%29,433
Oct 23, 20251,475.001,475.001,398.001,449.751,449.75-1.98%161,577
Oct 22, 20251,485.001,485.001,479.011,479.011,479.01-0.40%64,692
Oct 21, 20251,483.001,485.001,482.201,485.001,485.000.19%48,573
Oct 20, 20251,483.001,488.491,481.001,482.151,482.15-0.16%17,119
Oct 17, 20251,481.801,488.491,480.001,484.501,484.500.17%9,506
Oct 16, 20251,482.101,488.491,481.001,482.001,482.00-30,568
Oct 15, 20251,484.001,486.991,479.001,482.001,482.00-0.13%11,233
Oct 14, 20251,486.001,488.491,482.201,484.001,484.000.07%16,747
Oct 13, 20251,484.001,485.001,481.201,483.001,483.00-0.07%26,375
Oct 10, 20251,482.001,484.001,481.201,484.001,484.000.20%27,467
Oct 9, 20251,480.001,486.721,476.001,481.021,481.020.07%4,992
Oct 8, 20251,481.701,483.001,473.901,480.001,480.00-0.11%5,605
Oct 7, 20251,480.001,485.001,473.901,481.701,481.700.11%6,984
Oct 6, 20251,481.501,485.001,475.011,480.001,480.00-0.13%11,022
Oct 3, 20251,481.001,482.001,476.011,481.991,481.990.07%5,698
Oct 2, 20251,480.001,481.901,473.901,480.991,480.990.07%7,499
Oct 1, 20251,475.011,481.891,475.001,480.001,480.000.34%6,786
Sep 30, 20251,478.001,480.001,473.911,475.011,475.01-0.24%17,513
Sep 29, 20251,464.901,478.571,464.801,478.571,478.570.93%12,216
Sep 26, 20251,459.701,465.501,459.001,464.901,464.900.36%18,517
Sep 25, 20251,457.901,460.001,454.601,459.701,459.700.12%8,755
Sep 24, 20251,455.001,457.991,450.041,457.901,457.900.26%7,249
Sep 23, 20251,455.001,455.501,453.001,454.111,454.11-0.10%7,209
Sep 22, 20251,456.001,458.991,452.011,455.501,455.50-0.03%6,887
Sep 19, 20251,456.801,459.001,455.001,456.001,456.00-0.05%11,956
Sep 18, 20251,455.001,459.001,451.201,456.801,456.800.08%5,613
Sep 17, 20251,455.001,460.001,453.001,455.691,455.690.05%5,678
Sep 16, 20251,454.001,460.461,447.001,455.001,455.00-0.03%9,629
Sep 15, 20251,457.001,464.341,450.001,455.501,455.50-0.17%15,574
Sep 12, 20251,461.461,461.461,450.001,458.001,458.00-0.10%13,603
Sep 11, 20251,442.201,459.451,440.001,459.451,459.451.10%48,195
Sep 10, 20251,439.001,447.001,439.001,443.501,443.500.03%26,277
Sep 9, 20251,442.011,445.001,439.001,443.001,443.000.07%19,046
Sep 8, 20251,445.351,447.801,440.001,442.011,442.01-0.11%10,751
Sep 5, 20251,447.761,447.801,440.011,443.611,443.61-0.29%7,414
Sep 4, 20251,442.001,451.031,442.001,447.761,447.760.36%5,683
Sep 3, 20251,440.001,447.481,436.501,442.501,442.500.17%14,852
Sep 2, 20251,440.001,442.001,438.001,440.001,440.00-0.13%13,431
Aug 29, 20251,439.001,445.001,435.001,441.901,441.900.20%10,245
Aug 28, 20251,439.001,440.001,436.701,439.001,439.00-12,276
Aug 27, 20251,439.001,440.001,436.801,439.001,439.000.03%10,947
Aug 26, 20251,438.001,446.991,437.001,438.511,438.510.04%12,616
Aug 25, 20251,441.001,445.001,437.001,438.001,438.00-0.21%10,074
Aug 22, 20251,441.001,441.001,437.101,440.991,440.99-0.07%9,415
Aug 21, 20251,442.001,444.001,440.011,441.991,441.99-0.07%11,541
Aug 20, 20251,444.001,444.001,442.511,443.001,443.00-0.07%12,690
Aug 19, 20251,445.001,445.001,442.001,444.001,444.00-0.07%15,147
Aug 18, 20251,443.901,447.801,442.051,445.001,445.000.08%7,766