Kazakhstan Electricity Grid Operating Company JSC (KASE:KEGC)
Kazakhstan · Delayed Price · Currency is KZT 1,432.00
-32.47 (-2.22%)
At close: Aug 17, 2026
KASE:KEGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1,440.01 | 1,442.97 | 1,438.01 | 1,441.96 | 1,441.96 | 0.14% | 3,303 |
| Jul 16, 2026 | 1,442.50 | 1,442.50 | 1,439.00 | 1,440.01 | 1,440.01 | -0.17% | 5,439 |
| Jul 15, 2026 | 1,442.94 | 1,443.75 | 1,439.00 | 1,442.50 | 1,442.50 | -0.03% | 6,296 |
| Jul 14, 2026 | 1,443.00 | 1,444.99 | 1,439.00 | 1,442.94 | 1,442.94 | - | 3,869 |
| Jul 13, 2026 | 1,440.00 | 1,443.75 | 1,438.00 | 1,443.00 | 1,443.00 | -0.05% | 12,685 |
| Jul 10, 2026 | 1,441.00 | 1,443.75 | 1,438.00 | 1,443.72 | 1,443.72 | 0.19% | 6,442 |
| Jul 9, 2026 | 1,440.00 | 1,445.00 | 1,438.00 | 1,441.00 | 1,441.00 | - | 7,343 |
| Jul 8, 2026 | 1,444.82 | 1,445.00 | 1,440.00 | 1,441.00 | 1,441.00 | -0.26% | 5,091 |
| Jul 7, 2026 | 1,443.00 | 1,445.00 | 1,439.15 | 1,444.82 | 1,444.82 | 0.19% | 10,997 |
| Jul 3, 2026 | 1,442.00 | 1,445.00 | 1,440.00 | 1,442.03 | 1,442.03 | -0.14% | 10,141 |
| Jul 2, 2026 | 1,439.50 | 1,448.19 | 1,439.07 | 1,444.00 | 1,444.00 | 0.34% | 41,148 |
| Jul 1, 2026 | 1,441.42 | 1,445.76 | 1,439.00 | 1,439.07 | 1,439.07 | -0.39% | 7,273 |
| Jun 30, 2026 | 1,440.74 | 1,445.76 | 1,439.00 | 1,444.70 | 1,444.70 | 0.27% | 13,958 |
| Jun 29, 2026 | 1,437.00 | 1,445.00 | 1,435.01 | 1,440.74 | 1,440.74 | 0.26% | 28,654 |
| Jun 26, 2026 | 1,441.95 | 1,442.44 | 1,435.00 | 1,437.00 | 1,437.00 | -0.34% | 4,674 |
| Jun 25, 2026 | 1,442.74 | 1,442.74 | 1,439.00 | 1,441.95 | 1,441.95 | -0.12% | 3,973 |
| Jun 24, 2026 | 1,438.98 | 1,445.04 | 1,435.00 | 1,443.67 | 1,443.67 | 0.33% | 68,865 |
| Jun 23, 2026 | 1,440.00 | 1,440.74 | 1,435.01 | 1,438.98 | 1,438.98 | 0.07% | 4,864 |
| Jun 22, 2026 | 1,436.00 | 1,440.74 | 1,435.01 | 1,438.00 | 1,438.00 | -0.26% | 6,230 |
| Jun 19, 2026 | 1,441.00 | 1,441.73 | 1,437.00 | 1,441.69 | 1,441.69 | 0.05% | 5,651 |
| Jun 18, 2026 | 1,442.00 | 1,442.74 | 1,437.00 | 1,441.00 | 1,441.00 | -0.07% | 8,542 |
| Jun 17, 2026 | 1,441.00 | 1,442.40 | 1,438.00 | 1,442.00 | 1,442.00 | 0.07% | 8,191 |
| Jun 16, 2026 | 1,438.00 | 1,441.00 | 1,438.00 | 1,440.97 | 1,440.97 | 0.21% | 24,262 |
| Jun 15, 2026 | 1,436.42 | 1,438.73 | 1,433.00 | 1,438.00 | 1,438.00 | 0.11% | 16,171 |
| Jun 12, 2026 | 1,435.72 | 1,436.72 | 1,430.01 | 1,436.42 | 1,436.42 | 0.45% | 5,110 |
| Jun 11, 2026 | 1,438.10 | 1,439.73 | 1,430.01 | 1,430.05 | 1,430.05 | -0.56% | 25,601 |
| Jun 10, 2026 | 1,438.10 | 1,439.73 | 1,434.00 | 1,438.10 | 1,438.10 | -0.08% | 16,791 |
| Jun 9, 2026 | 1,439.22 | 1,440.50 | 1,435.00 | 1,439.22 | 1,439.22 | 0.22% | 10,557 |
| Jun 8, 2026 | 1,440.00 | 1,440.50 | 1,435.00 | 1,436.00 | 1,436.00 | -0.31% | 5,019 |
| Jun 5, 2026 | 1,436.00 | 1,441.00 | 1,435.01 | 1,440.50 | 1,440.50 | 0.31% | 17,138 |