Kenya Electricity Generating Company PLC (NASE:KEGN)
Kenya · Delayed Price · Currency is KES 10.85
+0.05 (0.46%)
At close: Aug 7, 2026
NASE:KEGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 10.80 | 11.00 | 10.70 | 10.85 | 10.85 | 0.46% | 1,118,463 |
| Aug 6, 2026 | 10.90 | 10.90 | 10.65 | 10.80 | 10.80 | -3.57% | 855,828 |
| Aug 5, 2026 | 11.60 | 11.80 | 10.80 | 11.20 | 11.20 | -2.61% | 1,165,702 |
| Aug 4, 2026 | 11.40 | 11.80 | 11.25 | 11.50 | 11.50 | 4.07% | 2,477,983 |
| Aug 3, 2026 | 10.80 | 11.45 | 10.70 | 11.05 | 11.05 | 2.79% | 2,343,747 |
| Jul 31, 2026 | 10.70 | 10.90 | 10.65 | 10.75 | 10.75 | 1.42% | 746,456 |
| Jul 30, 2026 | 10.65 | 10.70 | 10.55 | 10.60 | 10.60 | -0.47% | 1,245,168 |
| Jul 29, 2026 | 10.65 | 10.70 | 10.60 | 10.65 | 10.65 | - | 1,009,114 |
| Jul 28, 2026 | 10.55 | 10.70 | 10.50 | 10.65 | 10.65 | 1.43% | 3,182,723 |
| Jul 27, 2026 | 10.50 | 10.60 | 10.45 | 10.50 | 10.50 | - | 1,349,339 |
| Jul 24, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | 0.48% | 846,730 |
| Jul 23, 2026 | 10.50 | 10.55 | 10.35 | 10.45 | 10.45 | 0.97% | 3,899,374 |
| Jul 22, 2026 | 10.45 | 10.50 | 10.35 | 10.35 | 10.35 | -0.48% | 2,752,367 |
| Jul 21, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | - | 1,103,164 |
| Jul 20, 2026 | 10.30 | 10.50 | 10.20 | 10.40 | 10.40 | -0.48% | 2,859,623 |
| Jul 17, 2026 | 10.50 | 10.60 | 10.25 | 10.45 | 10.45 | - | 2,307,695 |
| Jul 16, 2026 | 10.35 | 10.50 | 10.25 | 10.45 | 10.45 | 2.45% | 2,138,939 |
| Jul 15, 2026 | 10.10 | 10.45 | 10.00 | 10.20 | 10.20 | 1.49% | 2,097,714 |
| Jul 14, 2026 | 10.00 | 10.20 | 9.98 | 10.05 | 10.05 | 1.11% | 2,593,708 |
| Jul 13, 2026 | 10.00 | 10.00 | 9.72 | 9.94 | 9.94 | 2.26% | 1,046,599 |
| Jul 10, 2026 | 9.66 | 9.90 | 9.56 | 9.72 | 9.72 | 1.67% | 963,446 |
| Jul 9, 2026 | 9.84 | 9.88 | 9.48 | 9.56 | 9.56 | -2.85% | 1,127,622 |
| Jul 8, 2026 | 9.92 | 9.98 | 9.74 | 9.84 | 9.84 | -1.01% | 770,466 |
| Jul 7, 2026 | 9.92 | 9.96 | 9.88 | 9.94 | 9.94 | 0.20% | 1,384,754 |
| Jul 6, 2026 | 9.90 | 9.98 | 9.84 | 9.92 | 9.92 | 0.61% | 1,077,420 |
| Jul 3, 2026 | 9.90 | 9.92 | 9.80 | 9.86 | 9.86 | 0.20% | 569,845 |
| Jul 2, 2026 | 9.90 | 9.94 | 9.70 | 9.84 | 9.84 | -0.20% | 917,054 |
| Jul 1, 2026 | 9.80 | 9.94 | 9.70 | 9.86 | 9.86 | 1.02% | 1,552,974 |
| Jun 30, 2026 | 9.64 | 10.00 | 9.64 | 9.76 | 9.76 | -0.81% | 373,193 |
| Jun 29, 2026 | 9.80 | 9.98 | 9.70 | 9.84 | 9.84 | -0.61% | 2,995,616 |
| Jun 26, 2026 | 9.90 | 9.94 | 9.66 | 9.90 | 9.90 | 1.23% | 3,954,288 |
| Jun 25, 2026 | 9.80 | 9.94 | 9.60 | 9.78 | 9.78 | 1.66% | 1,025,376 |
| Jun 24, 2026 | 9.66 | 9.76 | 9.38 | 9.62 | 9.62 | 1.48% | 915,650 |
| Jun 23, 2026 | 9.24 | 9.60 | 9.16 | 9.48 | 9.48 | 3.49% | 2,156,251 |
| Jun 22, 2026 | 9.16 | 9.26 | 9.12 | 9.16 | 9.16 | 0.44% | 596,800 |
| Jun 19, 2026 | 9.10 | 9.20 | 8.96 | 9.12 | 9.12 | 0.66% | 1,831,818 |
| Jun 18, 2026 | 9.20 | 9.20 | 8.22 | 9.06 | 9.06 | -0.66% | 1,789,641 |
| Jun 17, 2026 | 9.12 | 9.20 | 9.10 | 9.12 | 9.12 | - | 1,172,737 |
| Jun 16, 2026 | 9.12 | 9.20 | 9.10 | 9.12 | 9.12 | 0.22% | 677,418 |
| Jun 15, 2026 | 9.10 | 9.20 | 9.06 | 9.10 | 9.10 | - | 1,015,989 |
| Jun 12, 2026 | 9.10 | 9.12 | 9.08 | 9.10 | 9.10 | - | 1,735,181 |
| Jun 11, 2026 | 9.10 | 9.10 | 9.06 | 9.10 | 9.10 | - | 454,574 |
| Jun 10, 2026 | 9.10 | 9.10 | 9.08 | 9.10 | 9.10 | - | 511,181 |
| Jun 9, 2026 | 9.12 | 9.12 | 9.08 | 9.10 | 9.10 | - | 1,732,629 |
| Jun 8, 2026 | 9.12 | 9.12 | 9.08 | 9.10 | 9.10 | - | 845,610 |
| Jun 5, 2026 | 9.14 | 9.18 | 9.08 | 9.10 | 9.10 | - | 894,500 |
| Jun 4, 2026 | 9.10 | 9.12 | 9.02 | 9.10 | 9.10 | 0.22% | 2,611,567 |
| Jun 3, 2026 | 9.10 | 9.12 | 9.06 | 9.08 | 9.08 | -0.22% | 947,146 |
| Jun 2, 2026 | 9.12 | 9.12 | 9.06 | 9.10 | 9.10 | -0.22% | 1,474,840 |
| May 29, 2026 | 9.16 | 9.20 | 9.08 | 9.12 | 9.12 | -0.22% | 1,103,456 |