Kazakhstan Electricity Grid Operating Company JSC (KASE:KEGC)
Kazakhstan · Delayed Price · Currency is KZT 1,467.50
-0.39 (-0.03%)
At close: Feb 11, 2026
KASE:KEGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1,468.00 | 1,470.00 | 1,467.00 | 1,467.50 | 1,467.50 | -0.03% | 4,772 |
| Feb 10, 2026 | 1,467.82 | 1,469.85 | 1,466.46 | 1,467.89 | 1,467.89 | - | 4,974 |
| Feb 9, 2026 | 1,477.00 | 1,479.40 | 1,465.00 | 1,467.82 | 1,467.82 | 0.26% | 56,556 |
| Feb 6, 2026 | 1,464.00 | 1,469.85 | 1,464.00 | 1,464.00 | 1,464.00 | -0.27% | 9,048 |
| Feb 5, 2026 | 1,467.50 | 1,470.86 | 1,465.00 | 1,468.00 | 1,468.00 | 0.03% | 6,016 |
| Feb 4, 2026 | 1,470.00 | 1,472.86 | 1,466.00 | 1,467.55 | 1,467.55 | -0.21% | 15,903 |
| Feb 3, 2026 | 1,469.00 | 1,472.86 | 1,468.00 | 1,470.62 | 1,470.62 | -0.09% | 7,185 |
| Feb 2, 2026 | 1,471.80 | 1,471.95 | 1,466.00 | 1,471.94 | 1,471.94 | - | 12,011 |
| Jan 30, 2026 | 1,471.98 | 1,472.00 | 1,470.00 | 1,471.95 | 1,471.95 | - | 11,978 |
| Jan 29, 2026 | 1,472.00 | 1,472.86 | 1,467.13 | 1,471.98 | 1,471.98 | - | 8,628 |
| Jan 28, 2026 | 1,471.86 | 1,472.86 | 1,466.00 | 1,472.00 | 1,472.00 | -0.03% | 30,738 |
| Jan 27, 2026 | 1,470.00 | 1,473.00 | 1,466.00 | 1,472.47 | 1,472.47 | -0.04% | 29,991 |
| Jan 26, 2026 | 1,471.90 | 1,475.00 | 1,468.00 | 1,472.99 | 1,472.99 | 0.07% | 30,712 |
| Jan 23, 2026 | 1,475.00 | 1,475.21 | 1,470.05 | 1,471.99 | 1,471.99 | -0.27% | 7,615 |
| Jan 22, 2026 | 1,474.00 | 1,480.00 | 1,474.00 | 1,476.00 | 1,476.00 | 0.14% | 3,556 |
| Jan 21, 2026 | 1,475.00 | 1,480.20 | 1,470.01 | 1,474.00 | 1,474.00 | -0.07% | 4,536 |
| Jan 20, 2026 | 1,477.00 | 1,477.98 | 1,475.00 | 1,475.00 | 1,475.00 | -0.14% | 4,964 |
| Jan 19, 2026 | 1,477.26 | 1,480.20 | 1,471.00 | 1,477.00 | 1,477.00 | -0.02% | 9,340 |
| Jan 16, 2026 | 1,474.00 | 1,480.20 | 1,470.00 | 1,477.26 | 1,477.26 | 0.27% | 13,868 |
| Jan 15, 2026 | 1,475.00 | 1,480.20 | 1,470.00 | 1,473.25 | 1,473.25 | -0.19% | 8,535 |
| Jan 14, 2026 | 1,470.00 | 1,480.20 | 1,470.00 | 1,476.10 | 1,476.10 | 0.14% | 4,509 |
| Jan 13, 2026 | 1,493.00 | 1,493.00 | 1,470.00 | 1,474.00 | 1,474.00 | -1.27% | 50,083 |
| Jan 12, 2026 | 1,500.02 | 1,505.00 | 1,490.00 | 1,493.01 | 1,493.01 | -0.79% | 41,315 |
| Jan 9, 2026 | 1,519.90 | 1,519.90 | 1,500.00 | 1,504.89 | 1,504.89 | -0.74% | 65,820 |
| Jan 8, 2026 | 1,536.05 | 1,543.67 | 1,511.50 | 1,516.10 | 1,516.10 | -1.30% | 56,754 |
| Jan 6, 2026 | 1,549.00 | 1,552.99 | 1,536.00 | 1,536.06 | 1,536.06 | -0.90% | 14,916 |
| Jan 5, 2026 | 1,555.01 | 1,559.95 | 1,546.50 | 1,550.00 | 1,550.00 | -0.32% | 69,273 |
| Dec 31, 2025 | 1,545.30 | 1,563.48 | 1,545.30 | 1,555.00 | 1,555.00 | 0.65% | 95,293 |
| Dec 30, 2025 | 1,537.00 | 1,550.19 | 1,525.00 | 1,545.00 | 1,545.00 | 0.78% | 147,705 |
| Dec 29, 2025 | 1,533.00 | 1,536.00 | 1,508.51 | 1,533.00 | 1,533.00 | 1.19% | 135,213 |
| Dec 26, 2025 | 1,505.00 | 1,520.96 | 1,505.00 | 1,515.00 | 1,515.00 | 0.66% | 68,597 |
| Dec 25, 2025 | 1,494.99 | 1,509.90 | 1,489.00 | 1,505.00 | 1,505.00 | 0.67% | 77,596 |
| Dec 24, 2025 | 1,480.00 | 1,499.00 | 1,480.00 | 1,495.00 | 1,495.00 | 1.29% | 114,492 |
| Dec 23, 2025 | 1,475.00 | 1,482.00 | 1,467.51 | 1,476.00 | 1,476.00 | 0.10% | 127,028 |
| Dec 22, 2025 | 1,470.00 | 1,475.00 | 1,463.50 | 1,474.50 | 1,474.50 | 0.37% | 104,225 |
| Dec 19, 2025 | 1,465.70 | 1,477.63 | 1,463.00 | 1,469.00 | 1,469.00 | 0.23% | 83,486 |
| Dec 18, 2025 | 1,467.30 | 1,475.00 | 1,465.00 | 1,465.70 | 1,465.70 | -0.09% | 28,010 |
| Dec 17, 2025 | 1,456.01 | 1,467.96 | 1,455.00 | 1,467.00 | 1,467.00 | 0.69% | 47,095 |
| Dec 15, 2025 | 1,450.00 | 1,459.39 | 1,448.00 | 1,456.98 | 1,456.98 | 0.48% | 9,005 |
| Dec 12, 2025 | 1,447.00 | 1,456.00 | 1,446.00 | 1,450.01 | 1,450.01 | 0.21% | 12,121 |
| Dec 11, 2025 | 1,431.00 | 1,451.00 | 1,430.00 | 1,446.99 | 1,446.99 | 1.15% | 50,498 |
| Dec 10, 2025 | 1,428.00 | 1,432.00 | 1,419.00 | 1,430.50 | 1,430.50 | 0.18% | 12,158 |
| Dec 9, 2025 | 1,428.12 | 1,430.00 | 1,423.00 | 1,428.00 | 1,428.00 | 0.35% | 4,866 |
| Dec 8, 2025 | 1,425.00 | 1,428.14 | 1,417.02 | 1,423.00 | 1,423.00 | -0.14% | 9,633 |
| Dec 5, 2025 | 1,405.00 | 1,430.99 | 1,405.00 | 1,425.00 | 1,425.00 | 1.42% | 49,454 |
| Dec 4, 2025 | 1,406.20 | 1,410.97 | 1,397.00 | 1,405.00 | 1,405.00 | -0.07% | 32,837 |
| Dec 3, 2025 | 1,404.00 | 1,410.00 | 1,401.00 | 1,406.01 | 1,406.01 | 0.09% | 7,312 |
| Dec 2, 2025 | 1,399.00 | 1,404.99 | 1,393.00 | 1,404.78 | 1,404.78 | 0.34% | 17,921 |
| Dec 1, 2025 | 1,395.00 | 1,401.00 | 1,388.00 | 1,399.99 | 1,399.99 | 0.36% | 6,026 |
| Nov 28, 2025 | 1,399.00 | 1,401.38 | 1,388.00 | 1,395.00 | 1,395.00 | -0.29% | 8,355 |