Kazakhstan Electricity Grid Operating Company JSC (KASE:KEGC)
Kazakhstan
· Delayed Price · Currency is KZT 1,461.51
-0.02 (-0.00%)
At close: Mar 6, 2026
KASE:KEGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,462.00 | 1,462.82 | 1,459.71 | 1,461.51 | 1,461.51 | - | 40,737 |
| Mar 5, 2026 | 1,465.00 | 1,465.84 | 1,459.22 | 1,461.53 | 1,461.53 | -0.10% | 37,715 |
| Mar 4, 2026 | 1,460.00 | 1,464.83 | 1,460.00 | 1,463.00 | 1,463.00 | 0.21% | 10,458 |
| Mar 3, 2026 | 1,460.00 | 1,461.82 | 1,457.00 | 1,460.00 | 1,460.00 | 0.21% | 11,847 |
| Mar 2, 2026 | 1,461.05 | 1,463.83 | 1,455.00 | 1,457.00 | 1,457.00 | -0.28% | 48,096 |
| Feb 27, 2026 | 1,463.83 | 1,463.83 | 1,460.21 | 1,461.05 | 1,461.05 | - | 5,011 |
| Feb 26, 2026 | 1,463.00 | 1,463.83 | 1,460.21 | 1,461.05 | 1,461.05 | -0.19% | 9,673 |
| Feb 25, 2026 | 1,463.83 | 1,463.83 | 1,458.02 | 1,463.80 | 1,463.80 | -0.04% | 3,588 |
| Feb 24, 2026 | 1,463.00 | 1,464.33 | 1,460.76 | 1,464.33 | 1,464.33 | 0.09% | 5,765 |
| Feb 23, 2026 | 1,460.01 | 1,463.00 | 1,457.01 | 1,463.00 | 1,463.00 | 0.01% | 6,938 |
| Feb 20, 2026 | 1,463.00 | 1,463.00 | 1,460.00 | 1,462.90 | 1,462.90 | 0.13% | 5,316 |
| Feb 19, 2026 | 1,463.83 | 1,463.83 | 1,460.00 | 1,461.03 | 1,461.03 | -0.19% | 2,800 |
| Feb 18, 2026 | 1,462.80 | 1,463.83 | 1,457.00 | 1,463.79 | 1,463.79 | 0.07% | 5,040 |
| Feb 17, 2026 | 1,465.00 | 1,465.00 | 1,457.01 | 1,462.80 | 1,462.80 | -0.17% | 43,286 |
| Feb 16, 2026 | 1,464.99 | 1,467.84 | 1,464.99 | 1,465.22 | 1,465.22 | -0.18% | 15,197 |
| Feb 13, 2026 | 1,467.79 | 1,470.86 | 1,465.00 | 1,467.84 | 1,467.84 | - | 10,710 |
| Feb 12, 2026 | 1,467.88 | 1,467.88 | 1,465.02 | 1,467.79 | 1,467.79 | 0.02% | 4,879 |
| Feb 11, 2026 | 1,468.00 | 1,470.00 | 1,467.00 | 1,467.50 | 1,467.50 | -0.03% | 4,772 |
| Feb 10, 2026 | 1,467.82 | 1,469.85 | 1,466.46 | 1,467.89 | 1,467.89 | - | 4,974 |
| Feb 9, 2026 | 1,477.00 | 1,479.40 | 1,465.00 | 1,467.82 | 1,467.82 | 0.26% | 56,556 |
| Feb 6, 2026 | 1,464.00 | 1,469.85 | 1,464.00 | 1,464.00 | 1,464.00 | -0.27% | 9,048 |
| Feb 5, 2026 | 1,467.50 | 1,470.86 | 1,465.00 | 1,468.00 | 1,468.00 | 0.03% | 6,016 |
| Feb 4, 2026 | 1,470.00 | 1,472.86 | 1,466.00 | 1,467.55 | 1,467.55 | -0.21% | 15,903 |
| Feb 3, 2026 | 1,469.00 | 1,472.86 | 1,468.00 | 1,470.62 | 1,470.62 | -0.09% | 7,185 |
| Feb 2, 2026 | 1,471.80 | 1,471.95 | 1,466.00 | 1,471.94 | 1,471.94 | - | 12,011 |
| Jan 30, 2026 | 1,471.98 | 1,472.00 | 1,470.00 | 1,471.95 | 1,471.95 | - | 11,978 |
| Jan 29, 2026 | 1,472.00 | 1,472.86 | 1,467.13 | 1,471.98 | 1,471.98 | - | 8,628 |
| Jan 28, 2026 | 1,471.86 | 1,472.86 | 1,466.00 | 1,472.00 | 1,472.00 | -0.03% | 30,738 |
| Jan 27, 2026 | 1,470.00 | 1,473.00 | 1,466.00 | 1,472.47 | 1,472.47 | -0.04% | 29,991 |
| Jan 26, 2026 | 1,471.90 | 1,475.00 | 1,468.00 | 1,472.99 | 1,472.99 | 0.07% | 30,712 |
| Jan 23, 2026 | 1,475.00 | 1,475.21 | 1,470.05 | 1,471.99 | 1,471.99 | -0.27% | 7,615 |
| Jan 22, 2026 | 1,474.00 | 1,480.00 | 1,474.00 | 1,476.00 | 1,476.00 | 0.14% | 3,556 |
| Jan 21, 2026 | 1,475.00 | 1,480.20 | 1,470.01 | 1,474.00 | 1,474.00 | -0.07% | 4,536 |
| Jan 20, 2026 | 1,477.00 | 1,477.98 | 1,475.00 | 1,475.00 | 1,475.00 | -0.14% | 4,964 |
| Jan 19, 2026 | 1,477.26 | 1,480.20 | 1,471.00 | 1,477.00 | 1,477.00 | -0.02% | 9,340 |
| Jan 16, 2026 | 1,474.00 | 1,480.20 | 1,470.00 | 1,477.26 | 1,477.26 | 0.27% | 13,868 |
| Jan 15, 2026 | 1,475.00 | 1,480.20 | 1,470.00 | 1,473.25 | 1,473.25 | -0.19% | 8,535 |
| Jan 14, 2026 | 1,470.00 | 1,480.20 | 1,470.00 | 1,476.10 | 1,476.10 | 0.14% | 4,509 |
| Jan 13, 2026 | 1,493.00 | 1,493.00 | 1,470.00 | 1,474.00 | 1,474.00 | -1.27% | 50,083 |
| Jan 12, 2026 | 1,500.02 | 1,505.00 | 1,490.00 | 1,493.01 | 1,493.01 | -0.79% | 41,315 |
| Jan 9, 2026 | 1,519.90 | 1,519.90 | 1,500.00 | 1,504.89 | 1,504.89 | -0.74% | 65,820 |
| Jan 8, 2026 | 1,536.05 | 1,543.67 | 1,511.50 | 1,516.10 | 1,516.10 | -1.30% | 56,754 |
| Jan 6, 2026 | 1,549.00 | 1,552.99 | 1,536.00 | 1,536.06 | 1,536.06 | -0.90% | 14,916 |
| Jan 5, 2026 | 1,555.01 | 1,559.95 | 1,546.50 | 1,550.00 | 1,550.00 | -0.32% | 69,273 |
| Dec 31, 2025 | 1,545.30 | 1,563.48 | 1,545.30 | 1,555.00 | 1,555.00 | 0.65% | 95,293 |
| Dec 30, 2025 | 1,537.00 | 1,550.19 | 1,525.00 | 1,545.00 | 1,545.00 | 0.78% | 147,705 |
| Dec 29, 2025 | 1,533.00 | 1,536.00 | 1,508.51 | 1,533.00 | 1,533.00 | 1.19% | 135,213 |
| Dec 26, 2025 | 1,505.00 | 1,520.96 | 1,505.00 | 1,515.00 | 1,515.00 | 0.66% | 68,597 |
| Dec 25, 2025 | 1,494.99 | 1,509.90 | 1,489.00 | 1,505.00 | 1,505.00 | 0.67% | 77,596 |
| Dec 24, 2025 | 1,480.00 | 1,499.00 | 1,480.00 | 1,495.00 | 1,495.00 | 1.29% | 114,492 |
| Dec 23, 2025 | 1,475.00 | 1,482.00 | 1,467.51 | 1,476.00 | 1,476.00 | 0.10% | 127,028 |
| Dec 22, 2025 | 1,470.00 | 1,475.00 | 1,463.50 | 1,474.50 | 1,474.50 | 0.37% | 104,225 |
| Dec 19, 2025 | 1,465.70 | 1,477.63 | 1,463.00 | 1,469.00 | 1,469.00 | 0.23% | 83,486 |
| Dec 18, 2025 | 1,467.30 | 1,475.00 | 1,465.00 | 1,465.70 | 1,465.70 | -0.09% | 28,010 |
| Dec 17, 2025 | 1,456.01 | 1,467.96 | 1,455.00 | 1,467.00 | 1,467.00 | 0.69% | 47,095 |
| Dec 15, 2025 | 1,450.00 | 1,459.39 | 1,448.00 | 1,456.98 | 1,456.98 | 0.48% | 9,005 |
| Dec 12, 2025 | 1,447.00 | 1,456.00 | 1,446.00 | 1,450.01 | 1,450.01 | 0.21% | 12,121 |
| Dec 11, 2025 | 1,431.00 | 1,451.00 | 1,430.00 | 1,446.99 | 1,446.99 | 1.15% | 50,498 |
| Dec 10, 2025 | 1,428.00 | 1,432.00 | 1,419.00 | 1,430.50 | 1,430.50 | 0.18% | 12,158 |
| Dec 9, 2025 | 1,428.12 | 1,430.00 | 1,423.00 | 1,428.00 | 1,428.00 | 0.35% | 4,866 |
| Dec 8, 2025 | 1,425.00 | 1,428.14 | 1,417.02 | 1,423.00 | 1,423.00 | -0.14% | 9,633 |
| 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 |