Kazakhstan Electricity Grid Operating Company JSC (KASE:KEGC)
Kazakhstan · Delayed Price · Currency is KZT 1,503.12
+4.12 (0.27%)
At close: May 4, 2026
KASE:KEGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1,503.12 | 1,509.97 | 1,492.00 | 1,503.12 | 1,503.12 | 0.27% | 95,315 |
| Apr 30, 2026 | 1,486.57 | 1,502.98 | 1,482.20 | 1,499.00 | 1,499.00 | 0.91% | 70,590 |
| Apr 29, 2026 | 1,480.00 | 1,485.99 | 1,479.00 | 1,485.42 | 1,485.42 | 0.16% | 18,236 |
| Apr 28, 2026 | 1,482.00 | 1,484.91 | 1,480.00 | 1,483.00 | 1,483.00 | -0.11% | 17,061 |
| Apr 27, 2026 | 1,482.53 | 1,486.57 | 1,481.00 | 1,484.56 | 1,484.56 | 0.18% | 25,188 |
| Apr 24, 2026 | 1,470.56 | 1,481.90 | 1,470.55 | 1,481.90 | 1,481.90 | 0.51% | 25,997 |
| Apr 23, 2026 | 1,460.00 | 1,474.43 | 1,459.00 | 1,474.43 | 1,474.43 | 0.92% | 17,773 |
| Apr 22, 2026 | 1,459.81 | 1,462.60 | 1,457.00 | 1,461.00 | 1,461.00 | 0.14% | 36,923 |
| Apr 21, 2026 | 1,457.00 | 1,460.82 | 1,454.00 | 1,458.97 | 1,458.97 | 0.14% | 26,170 |
| Apr 20, 2026 | 1,456.42 | 1,460.82 | 1,450.00 | 1,457.00 | 1,457.00 | -0.21% | 145,022 |
| Apr 17, 2026 | 1,451.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,460.00 | 0.36% | 45,581 |
| Apr 16, 2026 | 1,453.00 | 1,454.78 | 1,445.02 | 1,454.78 | 1,454.78 | 0.19% | 29,957 |
| Apr 15, 2026 | 1,451.77 | 1,453.79 | 1,447.00 | 1,452.01 | 1,452.01 | 0.02% | 22,892 |
| Apr 14, 2026 | 1,448.00 | 1,451.78 | 1,446.00 | 1,451.77 | 1,451.77 | 0.26% | 9,246 |
| Apr 13, 2026 | 1,447.33 | 1,450.78 | 1,445.00 | 1,448.00 | 1,448.00 | 0.05% | 104,591 |
| Apr 10, 2026 | 1,446.76 | 1,447.33 | 1,442.50 | 1,447.33 | 1,447.33 | 0.04% | 19,064 |
| Apr 9, 2026 | 1,446.00 | 1,446.76 | 1,442.50 | 1,446.76 | 1,446.76 | 0.05% | 24,289 |
| Apr 8, 2026 | 1,440.00 | 1,446.00 | 1,437.01 | 1,446.00 | 1,446.00 | 0.35% | 9,415 |
| Apr 7, 2026 | 1,450.03 | 1,455.03 | 1,440.00 | 1,441.00 | 1,441.00 | -0.96% | 89,232 |
| Apr 6, 2026 | 1,455.00 | 1,456.80 | 1,450.00 | 1,455.00 | 1,455.00 | -0.05% | 24,341 |
| Apr 3, 2026 | 1,457.80 | 1,457.80 | 1,451.00 | 1,455.79 | 1,455.79 | 0.10% | 14,385 |
| Apr 2, 2026 | 1,455.00 | 1,458.00 | 1,451.00 | 1,454.32 | 1,454.32 | -0.08% | 34,984 |
| Apr 1, 2026 | 1,457.00 | 1,458.00 | 1,453.00 | 1,455.55 | 1,455.55 | -0.16% | 5,583 |
| Mar 31, 2026 | 1,457.00 | 1,460.00 | 1,455.00 | 1,457.87 | 1,457.87 | -0.20% | 6,059 |
| Mar 30, 2026 | 1,459.00 | 1,464.83 | 1,455.00 | 1,460.82 | 1,460.82 | 0.12% | 13,732 |
| Mar 27, 2026 | 1,459.00 | 1,464.82 | 1,458.00 | 1,459.00 | 1,459.00 | - | 14,444 |
| Mar 26, 2026 | 1,463.00 | 1,463.83 | 1,458.00 | 1,459.00 | 1,459.00 | -0.26% | 22,628 |
| Mar 20, 2026 | 1,462.82 | 1,463.83 | 1,458.00 | 1,462.80 | 1,462.80 | - | 4,530 |
| Mar 19, 2026 | 1,459.00 | 1,462.82 | 1,457.45 | 1,462.81 | 1,462.81 | 0.19% | 8,169 |
| Mar 18, 2026 | 1,460.00 | 1,464.83 | 1,459.00 | 1,460.00 | 1,460.00 | -0.34% | 9,344 |
| Mar 17, 2026 | 1,457.00 | 1,469.63 | 1,452.20 | 1,465.00 | 1,465.00 | 0.55% | 200,115 |
| Mar 16, 2026 | 1,457.00 | 1,461.15 | 1,452.00 | 1,457.00 | 1,457.00 | -0.18% | 47,946 |
| Mar 13, 2026 | 1,459.65 | 1,459.80 | 1,454.00 | 1,459.65 | 1,459.65 | - | 14,140 |
| Mar 12, 2026 | 1,459.78 | 1,459.79 | 1,454.00 | 1,459.65 | 1,459.65 | -0.01% | 6,580 |
| Mar 11, 2026 | 1,456.00 | 1,459.81 | 1,452.51 | 1,459.77 | 1,459.77 | 0.26% | 18,693 |
| Mar 10, 2026 | 1,461.51 | 1,464.83 | 1,455.00 | 1,456.00 | 1,456.00 | -0.38% | 35,194 |
| Mar 6, 2026 | 1,462.00 | 1,462.82 | 1,459.71 | 1,461.51 | 1,461.51 | - | 40,737 |
| Mar 5, 2026 | 1,465.00 | 1,465.84 | 1,459.22 | 1,461.53 | 1,461.53 | -0.10% | 37,715 |
| Mar 4, 2026 | 1,460.00 | 1,464.83 | 1,460.00 | 1,463.00 | 1,463.00 | 0.21% | 10,458 |
| Mar 3, 2026 | 1,460.00 | 1,461.82 | 1,457.00 | 1,460.00 | 1,460.00 | 0.21% | 11,847 |
| Mar 2, 2026 | 1,461.05 | 1,463.83 | 1,455.00 | 1,457.00 | 1,457.00 | -0.28% | 48,096 |
| Feb 27, 2026 | 1,463.83 | 1,463.83 | 1,460.21 | 1,461.05 | 1,461.05 | - | 5,011 |
| Feb 26, 2026 | 1,463.00 | 1,463.83 | 1,460.21 | 1,461.05 | 1,461.05 | -0.19% | 9,673 |
| Feb 25, 2026 | 1,463.83 | 1,463.83 | 1,458.02 | 1,463.80 | 1,463.80 | -0.04% | 3,588 |
| Feb 24, 2026 | 1,463.00 | 1,464.33 | 1,460.76 | 1,464.33 | 1,464.33 | 0.09% | 5,765 |
| Feb 23, 2026 | 1,460.01 | 1,463.00 | 1,457.01 | 1,463.00 | 1,463.00 | 0.01% | 6,938 |
| Feb 20, 2026 | 1,463.00 | 1,463.00 | 1,460.00 | 1,462.90 | 1,462.90 | 0.13% | 5,316 |
| Feb 19, 2026 | 1,463.83 | 1,463.83 | 1,460.00 | 1,461.03 | 1,461.03 | -0.19% | 2,800 |
| Feb 18, 2026 | 1,462.80 | 1,463.83 | 1,457.00 | 1,463.79 | 1,463.79 | 0.07% | 5,040 |
| Feb 17, 2026 | 1,465.00 | 1,465.00 | 1,457.01 | 1,462.80 | 1,462.80 | -0.17% | 43,286 |