Kenya Electricity Generating Company PLC (NASE:KEGN)
Kenya
· Delayed Price · Currency is KES 8.72
-0.02 (-0.23%)
At close: Dec 5, 2025
NASE:KEGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.90 | 8.90 | 8.20 | 8.72 | 8.72 | -9.54% | 3,835,825 |
| Dec 4, 2025 | 9.68 | 9.70 | 9.50 | 9.64 | 8.74 | -0.21% | 919,258 |
| Dec 3, 2025 | 9.78 | 9.80 | 9.50 | 9.66 | 8.76 | -1.23% | 2,304,748 |
| Dec 2, 2025 | 9.88 | 9.88 | 9.70 | 9.78 | 8.87 | -1.01% | 1,512,711 |
| Dec 1, 2025 | 10.00 | 10.00 | 9.76 | 9.88 | 8.96 | -0.80% | 1,020,929 |
| Nov 28, 2025 | 10.00 | 10.00 | 9.80 | 9.96 | 9.03 | -0.20% | 1,229,783 |
| Nov 27, 2025 | 10.00 | 10.00 | 9.50 | 9.98 | 9.05 | -0.20% | 2,399,728 |
| Nov 26, 2025 | 10.15 | 10.15 | 9.96 | 10.00 | 9.07 | -0.99% | 3,848,747 |
| Nov 25, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 9.16 | -1.46% | 1,632,938 |
| Nov 24, 2025 | 10.30 | 10.40 | 10.15 | 10.25 | 9.29 | - | 1,417,950 |
| Nov 21, 2025 | 10.30 | 10.35 | 10.20 | 10.25 | 9.29 | -0.49% | 678,807 |
| Nov 20, 2025 | 10.25 | 10.30 | 10.20 | 10.30 | 9.34 | 0.49% | 2,911,876 |
| Nov 19, 2025 | 10.35 | 10.35 | 10.15 | 10.25 | 9.29 | -0.49% | 1,081,793 |
| Nov 18, 2025 | 10.40 | 10.40 | 10.15 | 10.30 | 9.34 | -0.96% | 1,748,960 |
| Nov 17, 2025 | 10.45 | 10.45 | 10.25 | 10.40 | 9.43 | - | 698,625 |
| Nov 14, 2025 | 10.40 | 10.50 | 10.25 | 10.40 | 9.43 | 0.48% | 7,140,259 |
| Nov 13, 2025 | 10.40 | 10.40 | 10.25 | 10.35 | 9.38 | 0.49% | 670,872 |
| Nov 12, 2025 | 10.45 | 10.50 | 10.15 | 10.30 | 9.34 | -0.96% | 1,458,215 |
| Nov 11, 2025 | 10.50 | 10.50 | 10.35 | 10.40 | 9.43 | -0.48% | 2,279,869 |
| Nov 10, 2025 | 10.50 | 10.55 | 10.40 | 10.45 | 9.47 | -0.48% | 2,844,523 |
| Nov 7, 2025 | 10.50 | 10.55 | 10.35 | 10.50 | 9.52 | 0.96% | 1,912,031 |
| Nov 6, 2025 | 10.55 | 10.75 | 10.30 | 10.40 | 9.43 | -0.95% | 2,124,787 |
| Nov 5, 2025 | 10.50 | 10.65 | 10.40 | 10.50 | 9.52 | - | 1,584,840 |
| Nov 4, 2025 | 10.50 | 10.65 | 10.35 | 10.50 | 9.52 | 0.96% | 1,953,032 |
| Nov 3, 2025 | 10.40 | 10.70 | 10.25 | 10.40 | 9.43 | 1.46% | 3,928,132 |
| Oct 31, 2025 | 10.05 | 10.40 | 10.00 | 10.25 | 9.29 | 2.50% | 4,400,303 |
| Oct 30, 2025 | 10.00 | 10.05 | 9.96 | 10.00 | 9.07 | - | 1,950,388 |
| Oct 29, 2025 | 10.00 | 10.10 | 9.96 | 10.00 | 9.07 | - | 4,169,889 |
| Oct 28, 2025 | 10.00 | 10.55 | 9.96 | 10.00 | 9.07 | 0.40% | 2,744,855 |
| Oct 27, 2025 | 10.00 | 10.40 | 9.80 | 9.96 | 9.03 | -0.20% | 3,378,279 |
| Oct 24, 2025 | 10.05 | 10.05 | 9.62 | 9.98 | 9.05 | 8.71% | 6,133,123 |
| Oct 22, 2025 | 9.20 | 9.22 | 9.10 | 9.18 | 8.32 | -0.22% | 2,528,902 |
| Oct 21, 2025 | 9.12 | 9.30 | 9.10 | 9.20 | 8.34 | 0.88% | 2,971,401 |
| Oct 16, 2025 | 9.06 | 9.28 | 9.02 | 9.12 | 8.27 | 0.22% | 1,077,922 |
| Oct 15, 2025 | 9.20 | 9.30 | 9.10 | 9.10 | 8.25 | - | 3,423,896 |
| Oct 14, 2025 | 9.12 | 9.28 | 9.00 | 9.10 | 8.25 | 0.44% | 5,110,133 |
| Oct 13, 2025 | 9.28 | 9.28 | 9.00 | 9.06 | 8.21 | -2.37% | 3,667,194 |
| Oct 9, 2025 | 9.50 | 9.50 | 9.10 | 9.28 | 8.41 | 1.98% | 311,256 |
| Oct 8, 2025 | 9.18 | 9.50 | 8.90 | 9.10 | 8.25 | -1.94% | 2,537,892 |
| Oct 7, 2025 | 9.60 | 9.78 | 8.82 | 9.28 | 8.41 | -3.13% | 6,163,186 |
| Oct 6, 2025 | 10.00 | 10.00 | 9.42 | 9.58 | 8.69 | -4.20% | 2,367,071 |
| Oct 3, 2025 | 9.90 | 10.00 | 9.54 | 10.00 | 9.07 | 9.65% | 4,570,945 |
| Oct 2, 2025 | 8.66 | 9.52 | 8.62 | 9.12 | 8.27 | 5.31% | 1,949,604 |
| Oct 1, 2025 | 8.62 | 8.86 | 8.50 | 8.66 | 7.85 | 0.46% | 1,463,344 |
| Sep 30, 2025 | 8.76 | 8.84 | 8.50 | 8.62 | 7.82 | -1.15% | 3,734,325 |
| Sep 29, 2025 | 9.00 | 9.00 | 8.30 | 8.72 | 7.91 | -1.13% | 1,325,615 |
| Sep 26, 2025 | 9.00 | 9.00 | 8.70 | 8.82 | 8.00 | -0.68% | 1,268,743 |
| Sep 25, 2025 | 9.04 | 9.04 | 8.70 | 8.88 | 8.05 | -1.33% | 2,404,869 |
| Sep 24, 2025 | 9.10 | 9.10 | 8.98 | 9.00 | 8.16 | -1.53% | 2,577,037 |
| Sep 23, 2025 | 9.18 | 9.40 | 9.00 | 9.14 | 8.29 | -0.65% | 706,235 |
| Sep 22, 2025 | 9.16 | 9.50 | 9.16 | 9.20 | 8.34 | 1.10% | 2,376,549 |
| Sep 19, 2025 | 9.32 | 9.32 | 8.88 | 9.10 | 8.25 | -2.15% | 2,160,945 |
| Sep 18, 2025 | 9.30 | 9.46 | 9.20 | 9.30 | 8.43 | -2.31% | 1,035,459 |
| Sep 17, 2025 | 9.90 | 9.90 | 9.38 | 9.52 | 8.63 | -1.04% | 846,754 |
| Sep 16, 2025 | 10.00 | 10.00 | 9.34 | 9.62 | 8.72 | -3.02% | 2,283,357 |
| Sep 15, 2025 | 9.70 | 10.00 | 9.70 | 9.92 | 8.99 | 3.77% | 864,760 |
| Sep 12, 2025 | 9.52 | 9.88 | 9.50 | 9.56 | 8.67 | -3.04% | 1,525,604 |
| Sep 11, 2025 | 10.00 | 10.00 | 9.52 | 9.86 | 8.94 | -1.40% | 1,265,309 |
| Sep 10, 2025 | 10.15 | 10.20 | 9.94 | 10.00 | 9.07 | -0.99% | 682,628 |
| Sep 9, 2025 | 10.05 | 10.25 | 10.00 | 10.10 | 9.16 | 0.50% | 1,863,565 |
| Sep 8, 2025 | 9.96 | 10.20 | 9.80 | 10.05 | 9.11 | 2.55% | 11,914,680 |
| Sep 5, 2025 | 9.70 | 9.90 | 9.70 | 9.80 | 8.89 | 1.45% | 3,326,527 |
| Sep 4, 2025 | 9.46 | 9.92 | 9.40 | 9.66 | 8.76 | - | 3,308,017 |
| Sep 3, 2025 | 10.30 | 10.30 | 9.18 | 9.66 | 8.76 | -5.29% | 2,674,945 |
| Sep 2, 2025 | 9.60 | 10.40 | 9.60 | 10.20 | 9.25 | 7.37% | 4,840,600 |
| Sep 1, 2025 | 9.10 | 9.62 | 9.00 | 9.50 | 8.61 | 8.45% | 4,683,061 |
| Aug 29, 2025 | 8.50 | 9.02 | 8.34 | 8.76 | 7.94 | 5.80% | 5,017,871 |
| Aug 28, 2025 | 8.26 | 8.40 | 8.02 | 8.28 | 7.51 | 3.50% | 1,605,760 |
| Aug 27, 2025 | 7.90 | 8.16 | 7.88 | 8.00 | 7.25 | 2.30% | 3,968,536 |
| Aug 26, 2025 | 7.60 | 8.00 | 7.60 | 7.82 | 7.09 | 2.89% | 1,518,835 |
| Aug 25, 2025 | 7.60 | 7.84 | 7.52 | 7.60 | 6.89 | 0.53% | 1,875,469 |
| Aug 22, 2025 | 7.52 | 7.60 | 7.50 | 7.56 | 6.85 | 0.53% | 1,088,924 |
| Aug 21, 2025 | 7.48 | 7.58 | 7.48 | 7.52 | 6.82 | 0.53% | 921,128 |
| Aug 20, 2025 | 7.50 | 7.50 | 7.46 | 7.48 | 6.78 | 0.54% | 852,440 |
| Aug 19, 2025 | 7.46 | 7.50 | 7.40 | 7.44 | 6.75 | - | 1,549,048 |
| Aug 18, 2025 | 7.42 | 7.46 | 7.40 | 7.44 | 6.75 | 0.27% | 495,684 |
| Aug 15, 2025 | 7.46 | 7.50 | 7.36 | 7.42 | 6.73 | -0.27% | 2,276,661 |
| Aug 14, 2025 | 7.38 | 7.50 | 7.38 | 7.44 | 6.75 | 0.54% | 1,687,265 |
| Aug 13, 2025 | 7.44 | 7.44 | 7.34 | 7.40 | 6.71 | - | 425,822 |
| Aug 12, 2025 | 7.46 | 7.46 | 7.32 | 7.40 | 6.71 | -0.54% | 467,672 |
| Aug 11, 2025 | 7.50 | 7.60 | 7.32 | 7.44 | 6.75 | - | 574,707 |
| Aug 8, 2025 | 7.44 | 7.80 | 7.38 | 7.44 | 6.75 | 0.27% | 304,013 |
| Aug 7, 2025 | 7.30 | 7.50 | 7.22 | 7.42 | 6.73 | 2.49% | 2,299,500 |
| Aug 6, 2025 | 7.36 | 7.38 | 7.16 | 7.24 | 6.56 | -0.55% | 882,100 |
| Aug 5, 2025 | 7.26 | 7.40 | 7.12 | 7.28 | 6.60 | 0.83% | 619,600 |
| Aug 4, 2025 | 7.30 | 7.38 | 7.18 | 7.22 | 6.55 | -0.55% | 789,600 |
| Aug 1, 2025 | 7.30 | 7.48 | 7.16 | 7.26 | 6.58 | -1.36% | 724,800 |
| Jul 31, 2025 | 7.46 | 7.46 | 7.26 | 7.36 | 6.67 | -0.54% | 1,989,800 |
| Jul 30, 2025 | 7.40 | 7.46 | 7.30 | 7.40 | 6.71 | 0.82% | 592,200 |
| Jul 29, 2025 | 7.36 | 7.40 | 7.28 | 7.34 | 6.65 | -0.54% | 842,400 |
| Jul 28, 2025 | 7.24 | 7.40 | 7.20 | 7.38 | 6.69 | 1.10% | 1,111,500 |
| Jul 25, 2025 | 7.24 | 7.38 | 7.20 | 7.30 | 6.62 | 0.55% | 782,700 |
| Jul 24, 2025 | 7.24 | 7.38 | 7.20 | 7.26 | 6.58 | 1.40% | 1,511,900 |
| Jul 23, 2025 | 7.12 | 7.24 | 7.10 | 7.16 | 6.49 | 0.28% | 542,900 |
| Jul 22, 2025 | 7.10 | 7.18 | 7.08 | 7.14 | 6.47 | 0.85% | 598,800 |
| Jul 21, 2025 | 7.16 | 7.16 | 7.02 | 7.08 | 6.42 | -1.12% | 711,100 |
| Jul 18, 2025 | 7.12 | 7.40 | 7.04 | 7.16 | 6.49 | 0.56% | 813,000 |
| Jul 17, 2025 | 7.04 | 7.20 | 7.00 | 7.12 | 6.46 | 1.14% | 483,000 |
| Jul 16, 2025 | 7.10 | 7.20 | 7.00 | 7.04 | 6.38 | -0.85% | 1,910,600 |
| Jul 15, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 6.44 | 0.85% | 1,545,400 |