Kenya Electricity Generating Company PLC (NASE:KEGN)
Kenya · Delayed Price · Currency is KES 10.00
-0.10 (-0.99%)
At close: Sep 10, 2025
NASE:KEGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.05 | 10.25 | 10.00 | 10.10 | 10.10 | 0.50% | 1,863,565 |
| Sep 8, 2025 | 9.96 | 10.20 | 9.80 | 10.05 | 10.05 | 2.55% | 11,914,680 |
| Sep 5, 2025 | 9.70 | 9.90 | 9.70 | 9.80 | 9.80 | 1.45% | 3,326,527 |
| Sep 4, 2025 | 9.46 | 9.92 | 9.40 | 9.66 | 9.66 | - | 3,308,017 |
| Sep 3, 2025 | 10.30 | 10.30 | 9.18 | 9.66 | 9.66 | -5.29% | 2,674,945 |
| Sep 2, 2025 | 9.60 | 10.40 | 9.60 | 10.20 | 10.20 | 7.37% | 4,840,600 |
| Sep 1, 2025 | 9.10 | 9.62 | 9.00 | 9.50 | 9.50 | 8.45% | 4,683,061 |
| Aug 29, 2025 | 8.50 | 9.02 | 8.34 | 8.76 | 8.76 | 5.80% | 5,017,871 |
| Aug 28, 2025 | 8.26 | 8.40 | 8.02 | 8.28 | 8.28 | 3.50% | 1,605,760 |
| Aug 27, 2025 | 7.90 | 8.16 | 7.88 | 8.00 | 8.00 | 2.30% | 3,968,536 |
| Aug 26, 2025 | 7.60 | 8.00 | 7.60 | 7.82 | 7.82 | 2.89% | 1,518,835 |
| Aug 25, 2025 | 7.60 | 7.84 | 7.52 | 7.60 | 7.60 | 0.53% | 1,875,469 |
| Aug 22, 2025 | 7.52 | 7.60 | 7.50 | 7.56 | 7.56 | 0.53% | 1,088,924 |
| Aug 21, 2025 | 7.48 | 7.58 | 7.48 | 7.52 | 7.52 | 0.53% | 921,128 |
| Aug 20, 2025 | 7.50 | 7.50 | 7.46 | 7.48 | 7.48 | 0.54% | 852,440 |
| Aug 19, 2025 | 7.46 | 7.50 | 7.40 | 7.44 | 7.44 | - | 1,549,048 |
| Aug 18, 2025 | 7.42 | 7.46 | 7.40 | 7.44 | 7.44 | 0.27% | 495,684 |
| Aug 15, 2025 | 7.46 | 7.50 | 7.36 | 7.42 | 7.42 | -0.27% | 2,276,661 |
| Aug 14, 2025 | 7.38 | 7.50 | 7.38 | 7.44 | 7.44 | 0.54% | 1,687,265 |
| Aug 13, 2025 | 7.44 | 7.44 | 7.34 | 7.40 | 7.40 | - | 425,822 |
| Aug 12, 2025 | 7.46 | 7.46 | 7.32 | 7.40 | 7.40 | -0.54% | 467,672 |
| Aug 11, 2025 | 7.50 | 7.60 | 7.32 | 7.44 | 7.44 | - | 574,707 |
| Aug 8, 2025 | 7.44 | 7.80 | 7.38 | 7.44 | 7.44 | 0.27% | 304,013 |
| Aug 7, 2025 | 7.30 | 7.50 | 7.22 | 7.42 | 7.42 | 2.49% | 2,299,500 |
| Aug 6, 2025 | 7.36 | 7.38 | 7.16 | 7.24 | 7.24 | -0.55% | 882,100 |
| Aug 5, 2025 | 7.26 | 7.40 | 7.12 | 7.28 | 7.28 | 0.83% | 619,600 |
| Aug 4, 2025 | 7.30 | 7.38 | 7.18 | 7.22 | 7.22 | -0.55% | 789,600 |
| Aug 1, 2025 | 7.30 | 7.48 | 7.16 | 7.26 | 7.26 | -1.36% | 724,800 |
| Jul 31, 2025 | 7.46 | 7.46 | 7.26 | 7.36 | 7.36 | -0.54% | 1,989,800 |
| Jul 30, 2025 | 7.40 | 7.46 | 7.30 | 7.40 | 7.40 | 0.82% | 592,200 |
| Jul 29, 2025 | 7.36 | 7.40 | 7.28 | 7.34 | 7.34 | -0.54% | 842,400 |
| Jul 28, 2025 | 7.24 | 7.40 | 7.20 | 7.38 | 7.38 | 1.10% | 1,111,500 |
| Jul 25, 2025 | 7.24 | 7.38 | 7.20 | 7.30 | 7.30 | 0.55% | 782,700 |
| Jul 24, 2025 | 7.24 | 7.38 | 7.20 | 7.26 | 7.26 | 1.40% | 1,511,900 |
| Jul 23, 2025 | 7.12 | 7.24 | 7.10 | 7.16 | 7.16 | 0.28% | 542,900 |
| Jul 22, 2025 | 7.10 | 7.18 | 7.08 | 7.14 | 7.14 | 0.85% | 598,800 |
| Jul 21, 2025 | 7.16 | 7.16 | 7.02 | 7.08 | 7.08 | -1.12% | 711,100 |
| Jul 18, 2025 | 7.12 | 7.40 | 7.04 | 7.16 | 7.16 | 0.56% | 813,000 |
| Jul 17, 2025 | 7.04 | 7.20 | 7.00 | 7.12 | 7.12 | 1.14% | 483,000 |
| Jul 16, 2025 | 7.10 | 7.20 | 7.00 | 7.04 | 7.04 | -0.85% | 1,910,600 |
| Jul 15, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 0.85% | 1,545,400 |
| Jul 14, 2025 | 7.08 | 7.20 | 6.98 | 7.04 | 7.04 | -0.56% | 1,493,900 |
| Jul 11, 2025 | 7.16 | 7.20 | 7.00 | 7.08 | 7.08 | -1.12% | 4,601,800 |
| Jul 10, 2025 | 7.26 | 7.30 | 7.00 | 7.16 | 7.16 | -1.10% | 3,197,300 |
| Jul 9, 2025 | 7.30 | 7.36 | 7.10 | 7.24 | 7.24 | -1.90% | 1,798,000 |
| Jul 8, 2025 | 7.48 | 7.48 | 7.30 | 7.38 | 7.38 | 0.82% | 2,834,300 |
| Jul 7, 2025 | 7.20 | 7.48 | 7.12 | 7.32 | 7.32 | 2.23% | 2,029,300 |
| Jul 4, 2025 | 7.38 | 7.44 | 7.10 | 7.16 | 7.16 | 1.13% | 3,137,100 |
| Jul 3, 2025 | 6.74 | 7.40 | 6.70 | 7.08 | 7.08 | 5.04% | 1,072,000 |
| Jul 2, 2025 | 6.72 | 7.00 | 6.70 | 6.74 | 6.74 | -1.75% | 1,930,000 |