Kenya Electricity Generating Company PLC (NASE:KEGN)
Kenya · Delayed Price · Currency is KES 8.74
-0.02 (-0.21%)
At close: Dec 4, 2025
NASE:KEGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.68 | 9.70 | 9.50 | 9.64 | 8.74 | -0.21% | 919,258 |
| Dec 3, 2025 | 9.78 | 9.80 | 9.50 | 9.66 | 8.76 | -1.23% | 2,304,748 |
| Dec 2, 2025 | 9.88 | 9.88 | 9.70 | 9.78 | 8.87 | -1.01% | 1,512,711 |
| Dec 1, 2025 | 10.00 | 10.00 | 9.76 | 9.88 | 8.96 | -0.80% | 1,020,929 |
| Nov 28, 2025 | 10.00 | 10.00 | 9.80 | 9.96 | 9.03 | -0.20% | 1,229,783 |
| Nov 27, 2025 | 10.00 | 10.00 | 9.50 | 9.98 | 9.05 | -0.20% | 2,399,728 |
| Nov 26, 2025 | 10.15 | 10.15 | 9.96 | 10.00 | 9.07 | -0.99% | 3,848,747 |
| Nov 25, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 9.16 | -1.46% | 1,632,938 |
| Nov 24, 2025 | 10.30 | 10.40 | 10.15 | 10.25 | 9.29 | - | 1,417,950 |
| Nov 21, 2025 | 10.30 | 10.35 | 10.20 | 10.25 | 9.29 | -0.49% | 678,807 |
| Nov 20, 2025 | 10.25 | 10.30 | 10.20 | 10.30 | 9.34 | 0.49% | 2,911,876 |
| Nov 19, 2025 | 10.35 | 10.35 | 10.15 | 10.25 | 9.29 | -0.49% | 1,081,793 |
| Nov 18, 2025 | 10.40 | 10.40 | 10.15 | 10.30 | 9.34 | -0.96% | 1,748,960 |
| Nov 17, 2025 | 10.45 | 10.45 | 10.25 | 10.40 | 9.43 | - | 698,625 |
| Nov 14, 2025 | 10.40 | 10.50 | 10.25 | 10.40 | 9.43 | 0.48% | 7,140,259 |
| Nov 13, 2025 | 10.40 | 10.40 | 10.25 | 10.35 | 9.38 | 0.49% | 670,872 |
| Nov 12, 2025 | 10.45 | 10.50 | 10.15 | 10.30 | 9.34 | -0.96% | 1,458,215 |
| Nov 11, 2025 | 10.50 | 10.50 | 10.35 | 10.40 | 9.43 | -0.48% | 2,279,869 |
| Nov 10, 2025 | 10.50 | 10.55 | 10.40 | 10.45 | 9.47 | -0.48% | 2,844,523 |
| Nov 7, 2025 | 10.50 | 10.55 | 10.35 | 10.50 | 9.52 | 0.96% | 1,912,031 |
| Nov 6, 2025 | 10.55 | 10.75 | 10.30 | 10.40 | 9.43 | -0.95% | 2,124,787 |
| Nov 5, 2025 | 10.50 | 10.65 | 10.40 | 10.50 | 9.52 | - | 1,584,840 |
| Nov 4, 2025 | 10.50 | 10.65 | 10.35 | 10.50 | 9.52 | 0.96% | 1,953,032 |
| Nov 3, 2025 | 10.40 | 10.70 | 10.25 | 10.40 | 9.43 | 1.46% | 3,928,132 |
| Oct 31, 2025 | 10.05 | 10.40 | 10.00 | 10.25 | 9.29 | 2.50% | 4,400,303 |
| Oct 30, 2025 | 10.00 | 10.05 | 9.96 | 10.00 | 9.07 | - | 1,950,388 |
| Oct 29, 2025 | 10.00 | 10.10 | 9.96 | 10.00 | 9.07 | - | 4,169,889 |
| Oct 28, 2025 | 10.00 | 10.55 | 9.96 | 10.00 | 9.07 | 0.40% | 2,744,855 |
| Oct 27, 2025 | 10.00 | 10.40 | 9.80 | 9.96 | 9.03 | -0.20% | 3,378,279 |
| Oct 24, 2025 | 10.05 | 10.05 | 9.62 | 9.98 | 9.05 | 8.71% | 6,133,123 |
| Oct 22, 2025 | 9.20 | 9.22 | 9.10 | 9.18 | 8.32 | -0.22% | 2,528,902 |
| Oct 21, 2025 | 9.12 | 9.30 | 9.10 | 9.20 | 8.34 | 0.88% | 2,971,401 |
| Oct 16, 2025 | 9.06 | 9.28 | 9.02 | 9.12 | 8.27 | 0.22% | 1,077,922 |
| Oct 15, 2025 | 9.20 | 9.30 | 9.10 | 9.10 | 8.25 | - | 3,423,896 |
| Oct 14, 2025 | 9.12 | 9.28 | 9.00 | 9.10 | 8.25 | 0.44% | 5,110,133 |
| Oct 13, 2025 | 9.28 | 9.28 | 9.00 | 9.06 | 8.21 | -2.37% | 3,667,194 |
| Oct 9, 2025 | 9.50 | 9.50 | 9.10 | 9.28 | 8.41 | 1.98% | 311,256 |
| Oct 8, 2025 | 9.18 | 9.50 | 8.90 | 9.10 | 8.25 | -1.94% | 2,537,892 |
| Oct 7, 2025 | 9.60 | 9.78 | 8.82 | 9.28 | 8.41 | -3.13% | 6,163,186 |
| Oct 6, 2025 | 10.00 | 10.00 | 9.42 | 9.58 | 8.69 | -4.20% | 2,367,071 |
| Oct 3, 2025 | 9.90 | 10.00 | 9.54 | 10.00 | 9.07 | 9.65% | 4,570,945 |
| Oct 2, 2025 | 8.66 | 9.52 | 8.62 | 9.12 | 8.27 | 5.31% | 1,949,604 |
| Oct 1, 2025 | 8.62 | 8.86 | 8.50 | 8.66 | 7.85 | 0.46% | 1,463,344 |
| Sep 30, 2025 | 8.76 | 8.84 | 8.50 | 8.62 | 7.82 | -1.15% | 3,734,325 |
| Sep 29, 2025 | 9.00 | 9.00 | 8.30 | 8.72 | 7.91 | -1.13% | 1,325,615 |
| Sep 26, 2025 | 9.00 | 9.00 | 8.70 | 8.82 | 8.00 | -0.68% | 1,268,743 |
| Sep 25, 2025 | 9.04 | 9.04 | 8.70 | 8.88 | 8.05 | -1.33% | 2,404,869 |
| Sep 24, 2025 | 9.10 | 9.10 | 8.98 | 9.00 | 8.16 | -1.53% | 2,577,037 |
| Sep 23, 2025 | 9.18 | 9.40 | 9.00 | 9.14 | 8.29 | -0.65% | 706,235 |
| Sep 22, 2025 | 9.16 | 9.50 | 9.16 | 9.20 | 8.34 | 1.10% | 2,376,549 |