Kazakhstan Electricity Grid Operating Company JSC (KASE:KEGC)
Kazakhstan · Delayed Price · Currency is KZT 1,448.50
+2.50 (0.17%)
At close: Oct 16, 2026
KASE:KEGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,446.88 | 1,449.74 | 1,446.00 | 1,448.50 | 1,448.50 | 0.17% | 6,171 |
| Oct 15, 2026 | 1,445.00 | 1,449.76 | 1,444.01 | 1,446.00 | 1,446.00 | 0.03% | 12,245 |
| Oct 14, 2026 | 1,449.77 | 1,449.77 | 1,445.00 | 1,445.50 | 1,445.50 | -0.17% | 10,397 |
| Oct 13, 2026 | 1,454.25 | 1,454.26 | 1,447.60 | 1,448.00 | 1,448.00 | -0.43% | 46,259 |
| Oct 12, 2026 | 1,459.99 | 1,459.99 | 1,443.00 | 1,454.28 | 1,454.28 | -4.65% | 88,463 |
| Oct 9, 2026 | 1,523.99 | 1,528.00 | 1,521.03 | 1,525.25 | 1,525.25 | 0.08% | 82,553 |
| Oct 8, 2026 | 1,522.80 | 1,527.00 | 1,518.00 | 1,523.99 | 1,523.99 | 0.08% | 41,263 |
| Oct 7, 2026 | 1,521.04 | 1,523.05 | 1,519.01 | 1,522.80 | 1,522.80 | 0.12% | 14,260 |
| Oct 6, 2026 | 1,519.01 | 1,521.06 | 1,519.01 | 1,521.04 | 1,521.04 | 0.20% | 11,577 |
| Oct 5, 2026 | 1,519.05 | 1,519.05 | 1,515.00 | 1,518.00 | 1,518.00 | -0.07% | 34,113 |
| Oct 2, 2026 | 1,519.05 | 1,522.00 | 1,515.00 | 1,519.05 | 1,519.05 | 0.06% | 41,016 |
| Oct 1, 2026 | 1,522.00 | 1,522.00 | 1,516.00 | 1,518.16 | 1,518.16 | 0.08% | 10,507 |
| Sep 30, 2026 | 1,518.53 | 1,520.05 | 1,516.00 | 1,517.00 | 1,517.00 | -0.10% | 35,907 |
| Sep 29, 2026 | 1,515.55 | 1,520.05 | 1,515.55 | 1,518.53 | 1,518.53 | 0.20% | 47,885 |
| Sep 28, 2026 | 1,518.95 | 1,520.05 | 1,515.00 | 1,515.55 | 1,515.55 | -0.22% | 39,898 |
| 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 |