Kenya Electricity Generating Company PLC (NASE:KEGN)
Kenya · Delayed Price · Currency is KES 7.26
-0.10 (-1.36%)
At close: Aug 1, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 7.40 | 7.40 | 6.72 | 6.86 | 6.86 | -8.04% | 2,850,500 |
| Jun 30, 2025 | 7.24 | 7.52 | 7.24 | 7.46 | 7.46 | 9.06% | 3,727,100 |
| Jun 27, 2025 | 6.38 | 6.98 | 6.32 | 6.84 | 6.84 | 7.55% | 9,448,400 |
| Jun 26, 2025 | 6.00 | 6.48 | 6.00 | 6.36 | 6.36 | 6.71% | 3,719,100 |
| Jun 25, 2025 | 5.70 | 6.00 | 5.70 | 5.96 | 5.96 | 5.30% | 2,988,800 |
| Jun 24, 2025 | 5.68 | 5.80 | 5.54 | 5.66 | 5.66 | - | 1,040,400 |
| Jun 23, 2025 | 5.58 | 5.76 | 5.56 | 5.66 | 5.66 | 2.17% | 974,500 |
| Jun 20, 2025 | 5.58 | 5.58 | 5.50 | 5.54 | 5.54 | 0.73% | 879,800 |
| Jun 19, 2025 | 5.44 | 5.58 | 5.44 | 5.50 | 5.50 | 1.48% | 1,805,000 |
| Jun 18, 2025 | 5.50 | 5.50 | 5.40 | 5.42 | 5.42 | - | 1,133,900 |
| Jun 17, 2025 | 5.50 | 5.58 | 5.30 | 5.42 | 5.42 | -2.87% | 795,700 |
| Jun 16, 2025 | 5.50 | 5.82 | 5.40 | 5.58 | 5.58 | 1.09% | 3,235,600 |
| Jun 13, 2025 | 5.42 | 5.80 | 5.38 | 5.52 | 5.52 | 1.85% | 4,639,000 |
| Jun 12, 2025 | 5.50 | 5.60 | 5.16 | 5.42 | 5.42 | 5.04% | 2,808,500 |
| Jun 11, 2025 | 5.10 | 5.30 | 5.06 | 5.16 | 5.16 | 3.20% | 2,918,200 |
| Jun 10, 2025 | 5.00 | 5.10 | 4.98 | 5.00 | 5.00 | - | 6,864,400 |
| Jun 9, 2025 | 5.00 | 5.16 | 4.98 | 5.00 | 5.00 | - | 15,992,100 |
| Jun 5, 2025 | 5.02 | 5.10 | 4.98 | 5.00 | 5.00 | - | 6,878,800 |
| Jun 4, 2025 | 5.00 | 5.26 | 4.98 | 5.00 | 5.00 | - | 4,625,200 |
| Jun 3, 2025 | 4.96 | 5.20 | 4.93 | 5.00 | 5.00 | 1.01% | 3,359,100 |
| May 30, 2025 | 4.93 | 5.00 | 4.90 | 4.95 | 4.95 | 0.41% | 844,700 |
| May 29, 2025 | 4.90 | 4.95 | 4.89 | 4.93 | 4.93 | 0.41% | 1,431,000 |
| May 28, 2025 | 4.95 | 4.95 | 4.89 | 4.91 | 4.91 | - | 1,128,400 |
| May 27, 2025 | 4.95 | 4.95 | 4.88 | 4.91 | 4.91 | -0.81% | 689,400 |
| May 26, 2025 | 4.95 | 5.00 | 4.88 | 4.95 | 4.95 | 0.61% | 339,400 |
| May 23, 2025 | 4.94 | 4.99 | 4.90 | 4.92 | 4.92 | -0.20% | 587,800 |
| May 22, 2025 | 5.00 | 5.20 | 4.88 | 4.93 | 4.93 | 1.02% | 697,600 |