Kazakhstan Electricity Grid Operating Company JSC (KASE:KEGC)
Kazakhstan
· Delayed Price · Currency is KZT 1,483.00
-1.56 (-0.11%)
At close: Apr 28, 2026
KASE:KEGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,482.53 | 1,486.57 | 1,481.00 | 1,484.56 | 1,484.56 | 0.18% | 25,188 |
| Apr 24, 2026 | 1,470.56 | 1,481.90 | 1,470.55 | 1,481.90 | 1,481.90 | 0.51% | 25,997 |
| Apr 23, 2026 | 1,460.00 | 1,474.43 | 1,459.00 | 1,474.43 | 1,474.43 | 0.92% | 17,773 |
| Apr 22, 2026 | 1,459.81 | 1,462.60 | 1,457.00 | 1,461.00 | 1,461.00 | 0.14% | 36,923 |
| Apr 21, 2026 | 1,457.00 | 1,460.82 | 1,454.00 | 1,458.97 | 1,458.97 | 0.14% | 26,170 |
| Apr 20, 2026 | 1,456.42 | 1,460.82 | 1,450.00 | 1,457.00 | 1,457.00 | -0.21% | 145,022 |
| Apr 17, 2026 | 1,451.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,460.00 | 0.36% | 45,581 |
| Apr 16, 2026 | 1,453.00 | 1,454.78 | 1,445.02 | 1,454.78 | 1,454.78 | 0.19% | 29,957 |
| Apr 15, 2026 | 1,451.77 | 1,453.79 | 1,447.00 | 1,452.01 | 1,452.01 | 0.02% | 22,892 |
| Apr 14, 2026 | 1,448.00 | 1,451.78 | 1,446.00 | 1,451.77 | 1,451.77 | 0.26% | 9,246 |
| Apr 13, 2026 | 1,447.33 | 1,450.78 | 1,445.00 | 1,448.00 | 1,448.00 | 0.05% | 104,591 |
| Apr 10, 2026 | 1,446.76 | 1,447.33 | 1,442.50 | 1,447.33 | 1,447.33 | 0.04% | 19,064 |
| Apr 9, 2026 | 1,446.00 | 1,446.76 | 1,442.50 | 1,446.76 | 1,446.76 | 0.05% | 24,289 |
| Apr 8, 2026 | 1,440.00 | 1,446.00 | 1,437.01 | 1,446.00 | 1,446.00 | 0.35% | 9,415 |
| Apr 7, 2026 | 1,450.03 | 1,455.03 | 1,440.00 | 1,441.00 | 1,441.00 | -0.96% | 89,232 |
| Apr 6, 2026 | 1,455.00 | 1,456.80 | 1,450.00 | 1,455.00 | 1,455.00 | -0.05% | 24,341 |
| Apr 3, 2026 | 1,457.80 | 1,457.80 | 1,451.00 | 1,455.79 | 1,455.79 | 0.10% | 14,385 |
| Apr 2, 2026 | 1,455.00 | 1,458.00 | 1,451.00 | 1,454.32 | 1,454.32 | -0.08% | 34,984 |
| Apr 1, 2026 | 1,457.00 | 1,458.00 | 1,453.00 | 1,455.55 | 1,455.55 | -0.16% | 5,583 |
| Mar 31, 2026 | 1,457.00 | 1,460.00 | 1,455.00 | 1,457.87 | 1,457.87 | -0.20% | 6,059 |
| Mar 30, 2026 | 1,459.00 | 1,464.83 | 1,455.00 | 1,460.82 | 1,460.82 | 0.12% | 13,732 |
| Mar 27, 2026 | 1,459.00 | 1,464.82 | 1,458.00 | 1,459.00 | 1,459.00 | - | 14,444 |
| Mar 26, 2026 | 1,463.00 | 1,463.83 | 1,458.00 | 1,459.00 | 1,459.00 | -0.26% | 22,628 |
| Mar 20, 2026 | 1,462.82 | 1,463.83 | 1,458.00 | 1,462.80 | 1,462.80 | - | 4,530 |
| Mar 19, 2026 | 1,459.00 | 1,462.82 | 1,457.45 | 1,462.81 | 1,462.81 | 0.19% | 8,169 |
| Mar 18, 2026 | 1,460.00 | 1,464.83 | 1,459.00 | 1,460.00 | 1,460.00 | -0.34% | 9,344 |
| Mar 17, 2026 | 1,457.00 | 1,469.63 | 1,452.20 | 1,465.00 | 1,465.00 | 0.55% | 200,115 |
| Mar 16, 2026 | 1,457.00 | 1,461.15 | 1,452.00 | 1,457.00 | 1,457.00 | -0.18% | 47,946 |
| Mar 13, 2026 | 1,459.65 | 1,459.80 | 1,454.00 | 1,459.65 | 1,459.65 | - | 14,140 |
| Mar 12, 2026 | 1,459.78 | 1,459.79 | 1,454.00 | 1,459.65 | 1,459.65 | -0.01% | 6,580 |
| Mar 11, 2026 | 1,456.00 | 1,459.81 | 1,452.51 | 1,459.77 | 1,459.77 | 0.26% | 18,693 |
| Mar 10, 2026 | 1,461.51 | 1,464.83 | 1,455.00 | 1,456.00 | 1,456.00 | -0.38% | 35,194 |
| 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 |