Kazakhstan Electricity Grid Operating Company JSC (KASE:KEGC)
Kazakhstan · Delayed Price · Currency is KZT 1,440.99
-1.00 (-0.07%)
At close: Aug 22, 2025
KASE:KEGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,441.00 | 1,441.00 | 1,437.10 | 1,440.99 | 1,440.99 | -0.07% | 9,415 |
| Aug 21, 2025 | 1,442.00 | 1,444.00 | 1,440.01 | 1,441.99 | 1,441.99 | -0.07% | 11,541 |
| Aug 20, 2025 | 1,444.00 | 1,444.00 | 1,442.51 | 1,443.00 | 1,443.00 | -0.07% | 12,690 |
| Aug 19, 2025 | 1,445.00 | 1,445.00 | 1,442.00 | 1,444.00 | 1,444.00 | -0.07% | 15,147 |
| Aug 18, 2025 | 1,443.90 | 1,447.80 | 1,442.05 | 1,445.00 | 1,445.00 | 0.08% | 7,766 |
| Aug 15, 2025 | 1,443.00 | 1,444.00 | 1,442.00 | 1,443.90 | 1,443.90 | -0.04% | 7,270 |
| Aug 14, 2025 | 1,444.70 | 1,447.00 | 1,443.00 | 1,444.50 | 1,444.50 | -0.01% | 9,503 |
| Aug 13, 2025 | 1,445.00 | 1,445.00 | 1,442.00 | 1,444.70 | 1,444.70 | -0.02% | 11,031 |
| Aug 12, 2025 | 1,446.00 | 1,446.00 | 1,440.01 | 1,445.00 | 1,445.00 | -0.12% | 12,240 |
| Aug 11, 2025 | 1,446.00 | 1,448.00 | 1,445.01 | 1,446.70 | 1,446.70 | 0.05% | 7,702 |
| Aug 8, 2025 | 1,448.00 | 1,448.00 | 1,440.00 | 1,446.00 | 1,446.00 | -0.14% | 24,351 |
| Aug 7, 2025 | 1,447.90 | 1,450.00 | 1,442.00 | 1,448.00 | 1,448.00 | 0.01% | 9,068 |
| Aug 6, 2025 | 1,447.00 | 1,451.20 | 1,442.02 | 1,447.90 | 1,447.90 | -0.01% | 7,957 |
| Aug 5, 2025 | 1,442.01 | 1,449.00 | 1,442.00 | 1,447.99 | 1,447.99 | - | 5,728 |
| Aug 4, 2025 | 1,448.00 | 1,451.22 | 1,445.02 | 1,448.00 | 1,448.00 | - | 10,613 |
| 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 |