Kenya Electricity Generating Company PLC (NASE:KEGN)
Kenya · Delayed Price · Currency is KES 9.64
-0.02 (-0.21%)
At close: Feb 27, 2026
NASE:KEGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.70 | 9.70 | 9.56 | 9.64 | 9.64 | -0.21% | 1,434,376 |
| Feb 26, 2026 | 9.60 | 9.78 | 9.54 | 9.66 | 9.66 | 1.05% | 2,097,998 |
| Feb 25, 2026 | 9.60 | 9.60 | 9.50 | 9.56 | 9.56 | -0.21% | 2,466,054 |
| Feb 24, 2026 | 9.60 | 9.60 | 9.54 | 9.58 | 9.58 | 0.21% | 1,039,975 |
| Feb 23, 2026 | 9.60 | 9.60 | 9.48 | 9.56 | 9.56 | - | 1,857,500 |
| Feb 20, 2026 | 9.54 | 9.60 | 9.52 | 9.56 | 9.56 | -0.42% | 1,538,577 |
| Feb 19, 2026 | 9.62 | 9.64 | 9.54 | 9.60 | 9.60 | - | 1,520,846 |
| Feb 18, 2026 | 9.62 | 9.66 | 9.56 | 9.60 | 9.60 | -0.21% | 3,369,200 |
| Feb 17, 2026 | 9.50 | 9.70 | 9.48 | 9.62 | 9.62 | 0.84% | 3,604,046 |
| Feb 16, 2026 | 9.66 | 9.76 | 9.48 | 9.54 | 9.54 | -0.42% | 14,762,680 |
| Feb 13, 2026 | 9.58 | 9.80 | 9.50 | 9.58 | 9.58 | 1.27% | 7,876,626 |
| Feb 12, 2026 | 9.54 | 9.60 | 9.20 | 9.46 | 9.46 | 1.94% | 2,509,426 |
| Feb 11, 2026 | 9.40 | 9.58 | 9.00 | 9.28 | 9.28 | -3.33% | 3,803,505 |
| Feb 10, 2026 | 9.70 | 9.70 | 9.54 | 9.60 | 9.60 | 0.42% | 2,534,298 |
| Feb 9, 2026 | 9.70 | 9.70 | 9.50 | 9.56 | 9.56 | -0.42% | 2,095,449 |
| Feb 6, 2026 | 9.60 | 9.70 | 9.58 | 9.60 | 9.60 | - | 2,313,723 |
| Feb 5, 2026 | 9.60 | 9.60 | 9.56 | 9.60 | 9.60 | 0.21% | 1,705,564 |
| Feb 4, 2026 | 9.58 | 9.60 | 9.54 | 9.58 | 9.58 | 0.21% | 1,448,660 |
| Feb 3, 2026 | 9.60 | 9.70 | 9.50 | 9.56 | 9.56 | -0.21% | 1,515,321 |
| Feb 2, 2026 | 9.60 | 9.60 | 9.56 | 9.58 | 9.58 | -0.21% | 1,732,276 |
| Jan 30, 2026 | 9.60 | 9.68 | 9.56 | 9.60 | 9.60 | 0.21% | 893,001 |
| Jan 29, 2026 | 9.60 | 9.60 | 9.52 | 9.58 | 9.58 | -0.21% | 1,533,541 |
| Jan 28, 2026 | 9.60 | 9.68 | 9.56 | 9.60 | 9.60 | -0.21% | 1,015,222 |
| Jan 27, 2026 | 9.68 | 9.68 | 9.60 | 9.62 | 9.62 | - | 1,861,341 |
| Jan 26, 2026 | 9.70 | 9.80 | 9.56 | 9.62 | 9.62 | 0.42% | 1,289,235 |
| Jan 23, 2026 | 9.80 | 9.80 | 9.50 | 9.58 | 9.58 | 0.42% | 926,546 |
| Jan 22, 2026 | 9.60 | 9.60 | 9.50 | 9.54 | 9.54 | -0.63% | 686,424 |
| Jan 21, 2026 | 9.66 | 9.68 | 9.50 | 9.60 | 9.60 | - | 906,341 |
| Jan 20, 2026 | 9.64 | 9.66 | 9.50 | 9.60 | 9.60 | -0.21% | 674,735 |
| Jan 19, 2026 | 9.66 | 9.80 | 9.50 | 9.62 | 9.62 | -0.82% | 2,070,715 |
| Jan 16, 2026 | 9.78 | 9.78 | 9.60 | 9.70 | 9.70 | -1.02% | 1,086,345 |
| Jan 15, 2026 | 9.80 | 9.88 | 9.70 | 9.80 | 9.80 | -0.20% | 446,999 |
| Jan 14, 2026 | 9.90 | 9.94 | 9.64 | 9.82 | 9.82 | -0.81% | 529,598 |
| Jan 13, 2026 | 9.90 | 9.98 | 9.80 | 9.90 | 9.90 | - | 3,387,765 |
| Jan 12, 2026 | 9.96 | 9.96 | 9.82 | 9.90 | 9.90 | 0.81% | 1,750,334 |
| Jan 9, 2026 | 9.60 | 10.05 | 9.60 | 9.82 | 9.82 | 3.37% | 2,670,368 |
| Jan 8, 2026 | 9.30 | 9.74 | 9.30 | 9.50 | 9.50 | 3.26% | 7,906,085 |
| Jan 7, 2026 | 9.18 | 9.28 | 9.16 | 9.20 | 9.20 | 0.44% | 1,736,314 |
| Jan 6, 2026 | 9.18 | 9.20 | 9.12 | 9.16 | 9.16 | -0.22% | 1,150,442 |
| Jan 5, 2026 | 9.20 | 9.20 | 9.14 | 9.18 | 9.18 | - | 1,995,431 |
| Jan 2, 2026 | 9.06 | 9.20 | 9.06 | 9.18 | 9.18 | - | 626,520 |
| Dec 31, 2025 | 9.18 | 9.20 | 9.12 | 9.18 | 9.18 | 0.22% | 605,653 |
| Dec 30, 2025 | 9.16 | 9.18 | 9.10 | 9.16 | 9.16 | 0.22% | 611,154 |
| Dec 29, 2025 | 9.18 | 9.18 | 9.06 | 9.14 | 9.14 | -0.22% | 403,229 |
| Dec 24, 2025 | 9.16 | 9.18 | 9.12 | 9.16 | 9.16 | 0.44% | 453,222 |
| Dec 23, 2025 | 9.00 | 9.18 | 8.98 | 9.12 | 9.12 | - | 273,230 |
| Dec 22, 2025 | 9.20 | 9.20 | 9.00 | 9.12 | 9.12 | 0.44% | 1,311,900 |
| Dec 19, 2025 | 9.20 | 9.28 | 8.90 | 9.08 | 9.08 | -1.52% | 574,690 |
| Dec 18, 2025 | 9.48 | 9.50 | 9.02 | 9.22 | 9.22 | 2.22% | 416,947 |
| Dec 17, 2025 | 8.82 | 9.48 | 8.80 | 9.02 | 9.02 | -0.22% | 548,323 |