Kazakhstan Electricity Grid Operating Company JSC (KASE:KEGC)
Kazakhstan
· Delayed Price · Currency is KZT 1,405.00
-1.01 (-0.07%)
At close: Dec 4, 2025
KASE:KEGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,405.00 | 1,430.99 | 1,405.00 | 1,425.00 | 1,425.00 | 1.42% | 49,454 |
| Dec 4, 2025 | 1,406.20 | 1,410.97 | 1,397.00 | 1,405.00 | 1,405.00 | -0.07% | 32,837 |
| Dec 3, 2025 | 1,404.00 | 1,410.00 | 1,401.00 | 1,406.01 | 1,406.01 | 0.09% | 7,312 |
| Dec 2, 2025 | 1,399.00 | 1,404.99 | 1,393.00 | 1,404.78 | 1,404.78 | 0.34% | 17,921 |
| Dec 1, 2025 | 1,395.00 | 1,401.00 | 1,388.00 | 1,399.99 | 1,399.99 | 0.36% | 6,026 |
| Nov 28, 2025 | 1,399.00 | 1,401.38 | 1,388.00 | 1,395.00 | 1,395.00 | -0.29% | 8,355 |
| Nov 27, 2025 | 1,393.00 | 1,399.65 | 1,388.00 | 1,399.00 | 1,399.00 | 0.45% | 7,800 |
| Nov 26, 2025 | 1,388.24 | 1,392.79 | 1,388.00 | 1,392.77 | 1,392.77 | 0.33% | 5,812 |
| Nov 25, 2025 | 1,383.50 | 1,388.25 | 1,383.00 | 1,388.23 | 1,388.23 | 0.42% | 15,763 |
| Nov 24, 2025 | 1,387.59 | 1,392.16 | 1,375.00 | 1,382.38 | 1,382.38 | -0.38% | 46,931 |
| Nov 21, 2025 | 1,390.00 | 1,399.72 | 1,375.00 | 1,387.59 | 1,387.59 | -0.24% | 91,868 |
| Nov 20, 2025 | 1,390.00 | 1,399.00 | 1,387.00 | 1,390.99 | 1,390.99 | 0.07% | 10,252 |
| Nov 19, 2025 | 1,398.00 | 1,399.00 | 1,388.00 | 1,390.00 | 1,390.00 | -0.14% | 8,296 |
| Nov 18, 2025 | 1,396.02 | 1,403.00 | 1,391.00 | 1,392.01 | 1,392.01 | -0.29% | 29,407 |
| Nov 17, 2025 | 1,398.00 | 1,405.00 | 1,395.03 | 1,396.02 | 1,396.02 | -0.14% | 9,526 |
| Nov 14, 2025 | 1,399.00 | 1,402.00 | 1,395.00 | 1,398.00 | 1,398.00 | -0.07% | 8,303 |
| Nov 13, 2025 | 1,402.59 | 1,402.90 | 1,398.00 | 1,399.00 | 1,399.00 | -0.26% | 11,800 |
| Nov 12, 2025 | 1,405.00 | 1,405.00 | 1,400.00 | 1,402.59 | 1,402.59 | -0.14% | 7,897 |
| Nov 11, 2025 | 1,409.00 | 1,410.00 | 1,403.00 | 1,404.52 | 1,404.52 | -0.37% | 6,878 |
| Nov 10, 2025 | 1,410.75 | 1,416.88 | 1,403.01 | 1,409.71 | 1,409.71 | -0.15% | 5,880 |
| Nov 7, 2025 | 1,402.00 | 1,411.84 | 1,402.00 | 1,411.84 | 1,411.84 | 0.70% | 3,969 |
| Nov 6, 2025 | 1,413.86 | 1,413.99 | 1,400.00 | 1,402.00 | 1,402.00 | -0.32% | 11,136 |
| Nov 5, 2025 | 1,418.20 | 1,421.85 | 1,405.00 | 1,406.50 | 1,406.50 | -0.81% | 52,928 |
| Nov 4, 2025 | 1,419.00 | 1,421.00 | 1,414.00 | 1,418.00 | 1,418.00 | -0.07% | 39,656 |
| Nov 3, 2025 | 1,421.00 | 1,422.00 | 1,417.00 | 1,419.00 | 1,419.00 | -0.14% | 10,509 |
| Oct 31, 2025 | 1,420.00 | 1,422.00 | 1,418.00 | 1,421.00 | 1,421.00 | -0.04% | 17,503 |
| Oct 30, 2025 | 1,426.50 | 1,434.00 | 1,421.00 | 1,421.50 | 1,421.50 | -0.29% | 7,283 |
| Oct 29, 2025 | 1,432.00 | 1,432.00 | 1,422.00 | 1,425.60 | 1,425.60 | -0.45% | 33,723 |
| Oct 28, 2025 | 1,435.00 | 1,441.50 | 1,431.00 | 1,432.00 | 1,432.00 | -0.80% | 31,488 |
| Oct 24, 2025 | 1,449.76 | 1,450.00 | 1,439.00 | 1,443.50 | 1,443.50 | -0.43% | 29,433 |
| Oct 23, 2025 | 1,475.00 | 1,475.00 | 1,398.00 | 1,449.75 | 1,449.75 | -1.98% | 161,577 |
| Oct 22, 2025 | 1,485.00 | 1,485.00 | 1,479.01 | 1,479.01 | 1,479.01 | -0.40% | 64,692 |
| Oct 21, 2025 | 1,483.00 | 1,485.00 | 1,482.20 | 1,485.00 | 1,485.00 | 0.19% | 48,573 |
| Oct 20, 2025 | 1,483.00 | 1,488.49 | 1,481.00 | 1,482.15 | 1,482.15 | -0.16% | 17,119 |
| Oct 17, 2025 | 1,481.80 | 1,488.49 | 1,480.00 | 1,484.50 | 1,484.50 | 0.17% | 9,506 |
| Oct 16, 2025 | 1,482.10 | 1,488.49 | 1,481.00 | 1,482.00 | 1,482.00 | - | 30,568 |
| Oct 15, 2025 | 1,484.00 | 1,486.99 | 1,479.00 | 1,482.00 | 1,482.00 | -0.13% | 11,233 |
| Oct 14, 2025 | 1,486.00 | 1,488.49 | 1,482.20 | 1,484.00 | 1,484.00 | 0.07% | 16,747 |
| Oct 13, 2025 | 1,484.00 | 1,485.00 | 1,481.20 | 1,483.00 | 1,483.00 | -0.07% | 26,375 |
| Oct 10, 2025 | 1,482.00 | 1,484.00 | 1,481.20 | 1,484.00 | 1,484.00 | 0.20% | 27,467 |
| Oct 9, 2025 | 1,480.00 | 1,486.72 | 1,476.00 | 1,481.02 | 1,481.02 | 0.07% | 4,992 |
| Oct 8, 2025 | 1,481.70 | 1,483.00 | 1,473.90 | 1,480.00 | 1,480.00 | -0.11% | 5,605 |
| Oct 7, 2025 | 1,480.00 | 1,485.00 | 1,473.90 | 1,481.70 | 1,481.70 | 0.11% | 6,984 |
| Oct 6, 2025 | 1,481.50 | 1,485.00 | 1,475.01 | 1,480.00 | 1,480.00 | -0.13% | 11,022 |
| Oct 3, 2025 | 1,481.00 | 1,482.00 | 1,476.01 | 1,481.99 | 1,481.99 | 0.07% | 5,698 |
| Oct 2, 2025 | 1,480.00 | 1,481.90 | 1,473.90 | 1,480.99 | 1,480.99 | 0.07% | 7,499 |
| Oct 1, 2025 | 1,475.01 | 1,481.89 | 1,475.00 | 1,480.00 | 1,480.00 | 0.34% | 6,786 |
| Sep 30, 2025 | 1,478.00 | 1,480.00 | 1,473.91 | 1,475.01 | 1,475.01 | -0.24% | 17,513 |
| Sep 29, 2025 | 1,464.90 | 1,478.57 | 1,464.80 | 1,478.57 | 1,478.57 | 0.93% | 12,216 |
| Sep 26, 2025 | 1,459.70 | 1,465.50 | 1,459.00 | 1,464.90 | 1,464.90 | 0.36% | 18,517 |