Kazakhstan Electricity Grid Operating Company JSC (KASE:KEGC)
Kazakhstan · Delayed Price · Currency is KZT 1,515.55
-3.40 (-0.22%)
At close: Sep 28, 2026
KASE:KEGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,520.05 | 1,520.05 | 1,514.00 | 1,518.95 | 1,518.95 | 0.26% | 42,322 |
| Sep 24, 2026 | 1,518.04 | 1,518.04 | 1,510.10 | 1,515.02 | 1,515.02 | -0.20% | 27,121 |
| Sep 23, 2026 | 1,519.25 | 1,521.05 | 1,511.00 | 1,518.04 | 1,518.04 | -0.08% | 20,929 |
| Sep 22, 2026 | 1,516.00 | 1,520.00 | 1,516.00 | 1,519.25 | 1,519.25 | 0.21% | 21,238 |
| Sep 21, 2026 | 1,517.95 | 1,521.05 | 1,511.01 | 1,516.00 | 1,516.00 | -0.13% | 43,696 |
| Sep 18, 2026 | 1,515.00 | 1,520.56 | 1,513.01 | 1,517.95 | 1,517.95 | 0.29% | 7,917 |
| Sep 17, 2026 | 1,515.00 | 1,516.04 | 1,511.00 | 1,513.50 | 1,513.50 | 0.21% | 17,641 |
| Sep 16, 2026 | 1,515.10 | 1,521.60 | 1,510.00 | 1,510.40 | 1,510.40 | -0.31% | 72,535 |
| Sep 15, 2026 | 1,519.00 | 1,519.00 | 1,515.08 | 1,515.12 | 1,515.12 | -0.39% | 31,041 |
| Sep 14, 2026 | 1,519.15 | 1,524.07 | 1,515.00 | 1,520.99 | 1,520.99 | 0.12% | 30,265 |
| Sep 11, 2026 | 1,530.00 | 1,530.00 | 1,519.00 | 1,519.15 | 1,519.15 | -0.71% | 60,521 |
| Sep 10, 2026 | 1,525.07 | 1,529.98 | 1,524.00 | 1,529.95 | 1,529.95 | 0.20% | 21,312 |
| Sep 9, 2026 | 1,526.97 | 1,530.00 | 1,513.01 | 1,526.97 | 1,526.97 | 0.87% | 143,842 |
| Sep 8, 2026 | 1,500.01 | 1,513.84 | 1,500.01 | 1,513.84 | 1,513.84 | 0.92% | 99,362 |
| Sep 7, 2026 | 1,492.93 | 1,500.00 | 1,491.00 | 1,500.00 | 1,500.00 | 0.67% | 61,059 |
| Sep 4, 2026 | 1,492.00 | 1,492.93 | 1,489.00 | 1,490.00 | 1,490.00 | -0.13% | 20,350 |
| Sep 3, 2026 | 1,490.00 | 1,492.93 | 1,487.00 | 1,492.00 | 1,492.00 | 0.20% | 20,488 |
| Sep 2, 2026 | 1,485.24 | 1,490.94 | 1,484.00 | 1,489.02 | 1,489.02 | 0.34% | 39,503 |
| Sep 1, 2026 | 1,473.87 | 1,484.61 | 1,468.01 | 1,484.00 | 1,484.00 | 0.69% | 36,053 |
| Aug 31, 2026 | 1,457.80 | 1,473.87 | 1,457.60 | 1,473.87 | 1,473.87 | 0.81% | 27,418 |
| Aug 28, 2026 | 1,452.15 | 1,461.99 | 1,452.15 | 1,461.99 | 1,461.99 | 0.69% | 24,245 |
| Aug 27, 2026 | 1,445.76 | 1,452.78 | 1,441.00 | 1,452.00 | 1,452.00 | 0.43% | 44,819 |
| Aug 26, 2026 | 1,432.00 | 1,445.76 | 1,432.00 | 1,445.76 | 1,445.76 | 0.75% | 61,518 |
| Aug 25, 2026 | 1,432.00 | 1,443.00 | 1,431.00 | 1,435.00 | 1,435.00 | 0.14% | 62,937 |
| Aug 24, 2026 | 1,431.00 | 1,435.72 | 1,430.00 | 1,433.03 | 1,433.03 | 0.16% | 43,090 |
| Aug 21, 2026 | 1,430.00 | 1,432.00 | 1,421.00 | 1,430.70 | 1,430.70 | 0.13% | 64,713 |
| Aug 20, 2026 | 1,429.02 | 1,434.99 | 1,428.80 | 1,428.80 | 1,428.80 | -0.02% | 19,829 |
| Aug 19, 2026 | 1,426.01 | 1,434.71 | 1,426.01 | 1,429.02 | 1,429.02 | 0.21% | 20,520 |
| Aug 18, 2026 | 1,438.24 | 1,438.24 | 1,426.00 | 1,426.01 | 1,426.01 | -0.42% | 55,775 |
| Aug 17, 2026 | 1,458.00 | 1,462.80 | 1,364.00 | 1,432.00 | 1,432.00 | -2.22% | 391,280 |
| Aug 14, 2026 | 1,454.00 | 1,464.49 | 1,452.50 | 1,464.47 | 1,464.47 | 0.72% | 19,764 |
| Aug 13, 2026 | 1,450.00 | 1,464.50 | 1,448.00 | 1,453.99 | 1,453.99 | 0.28% | 67,467 |
| Aug 12, 2026 | 1,453.00 | 1,453.50 | 1,449.01 | 1,450.00 | 1,450.00 | -0.27% | 14,586 |
| Aug 11, 2026 | 1,454.00 | 1,454.98 | 1,449.00 | 1,453.87 | 1,453.87 | -0.01% | 15,768 |
| Aug 10, 2026 | 1,454.00 | 1,455.00 | 1,450.00 | 1,454.00 | 1,454.00 | -0.12% | 24,588 |
| Aug 7, 2026 | 1,452.00 | 1,455.80 | 1,448.50 | 1,455.80 | 1,455.80 | 0.20% | 45,590 |
| Aug 6, 2026 | 1,452.90 | 1,452.97 | 1,447.50 | 1,452.90 | 1,452.90 | 0.26% | 16,103 |
| Aug 5, 2026 | 1,447.70 | 1,449.76 | 1,444.01 | 1,449.20 | 1,449.20 | 0.10% | 19,749 |
| Aug 4, 2026 | 1,444.00 | 1,448.00 | 1,441.00 | 1,447.70 | 1,447.70 | 0.26% | 10,670 |
| Aug 3, 2026 | 1,441.00 | 1,445.75 | 1,440.01 | 1,444.00 | 1,444.00 | 0.21% | 84,801 |
| Jul 31, 2026 | 1,441.00 | 1,445.00 | 1,440.04 | 1,441.00 | 1,441.00 | -0.20% | 6,923 |
| Jul 30, 2026 | 1,443.90 | 1,444.00 | 1,440.04 | 1,443.90 | 1,443.90 | 0.16% | 4,167 |
| Jul 29, 2026 | 1,441.00 | 1,443.64 | 1,440.00 | 1,441.60 | 1,441.60 | 0.04% | 3,225 |
| Jul 28, 2026 | 1,441.00 | 1,444.00 | 1,438.00 | 1,441.00 | 1,441.00 | - | 19,063 |
| Jul 27, 2026 | 1,440.03 | 1,443.75 | 1,438.00 | 1,441.00 | 1,441.00 | 0.07% | 6,566 |
| Jul 24, 2026 | 1,441.00 | 1,443.75 | 1,438.00 | 1,440.01 | 1,440.01 | -0.07% | 4,357 |
| Jul 23, 2026 | 1,441.95 | 1,441.95 | 1,438.70 | 1,441.00 | 1,441.00 | -0.07% | 2,714 |
| Jul 22, 2026 | 1,438.00 | 1,443.74 | 1,438.00 | 1,441.95 | 1,441.95 | 0.27% | 12,747 |
| Jul 21, 2026 | 1,440.00 | 1,443.75 | 1,438.00 | 1,438.00 | 1,438.00 | -0.24% | 7,687 |
| Jul 20, 2026 | 1,441.00 | 1,443.74 | 1,438.00 | 1,441.46 | 1,441.46 | -0.03% | 11,793 |