Apple Inc. (KASE:AAPL_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 345.11
-1.21 (-0.35%)
At close: Nov 6, 2026
KASE:AAPL_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 343.43 | 345.44 | 340.25 | 345.11 | 345.11 | -0.35% | 481 |
| Nov 5, 2026 | 348.00 | 354.20 | 345.32 | 346.32 | 346.32 | -1.89% | 383 |
| Nov 4, 2026 | 330.51 | 353.00 | 330.00 | 353.00 | 353.00 | 4.05% | 356 |
| Nov 3, 2026 | 328.52 | 339.26 | 322.20 | 339.26 | 339.26 | -2.84% | 274 |
| Nov 2, 2026 | 344.79 | 349.19 | 339.86 | 349.19 | 349.19 | 0.49% | 325 |
| Oct 30, 2026 | 349.61 | 349.67 | 344.58 | 347.50 | 347.50 | -0.54% | 242 |
| Oct 29, 2026 | 347.20 | 350.11 | 345.54 | 349.40 | 349.40 | 1.24% | 58 |
| Oct 28, 2026 | 345.60 | 345.90 | 345.13 | 345.13 | 345.13 | -0.45% | 10 |
| Oct 27, 2026 | 344.83 | 346.70 | 342.00 | 346.70 | 346.70 | -0.31% | 489 |
| Oct 23, 2026 | 345.16 | 350.00 | 315.11 | 347.79 | 347.79 | 1.76% | 334 |
| Oct 22, 2026 | 344.00 | 345.00 | 341.76 | 341.76 | 341.76 | -0.65% | 174 |
| Oct 21, 2026 | 339.00 | 344.00 | 322.00 | 344.00 | 344.00 | 1.02% | 582 |
| Oct 20, 2026 | 344.50 | 344.50 | 337.85 | 340.52 | 340.52 | 8.79% | 224 |
| Oct 19, 2026 | 344.31 | 345.36 | 313.01 | 313.01 | 313.01 | -9.35% | 196 |
| Oct 16, 2026 | 342.36 | 348.17 | 342.00 | 345.30 | 345.30 | 5.98% | 254 |
| Oct 15, 2026 | 343.95 | 345.36 | 325.81 | 325.81 | 325.81 | -4.96% | 418 |
| Oct 14, 2026 | 341.93 | 346.00 | 340.00 | 342.83 | 342.83 | -0.20% | 233 |
| Oct 13, 2026 | 341.37 | 347.00 | 341.27 | 343.53 | 343.53 | 2.49% | 403 |
| Oct 9, 2026 | 336.76 | 339.52 | 331.58 | 335.20 | 335.20 | -1.04% | 121 |
| Oct 8, 2026 | 334.96 | 349.50 | 334.96 | 338.71 | 338.71 | -0.08% | 739 |
| Oct 7, 2026 | 332.96 | 338.99 | 286.12 | 338.99 | 338.99 | 2.11% | 848 |
| Oct 6, 2026 | 331.87 | 336.50 | 330.77 | 331.97 | 331.97 | -1.26% | 140 |
| Oct 5, 2026 | 334.22 | 336.19 | 331.71 | 336.19 | 336.19 | 0.36% | 79 |
| Oct 2, 2026 | 329.83 | 335.00 | 329.83 | 335.00 | 335.00 | 1.90% | 311 |
| Oct 1, 2026 | 333.25 | 334.69 | 326.65 | 328.74 | 328.74 | -2.68% | 426 |
| Sep 30, 2026 | 330.72 | 339.11 | 329.00 | 337.78 | 337.78 | 2.15% | 313 |
| Sep 29, 2026 | 330.67 | 352.00 | 330.67 | 330.67 | 330.67 | -3.06% | 483 |
| Sep 28, 2026 | 340.98 | 342.40 | 339.98 | 341.11 | 341.11 | 0.33% | 394 |
| Sep 25, 2026 | 336.83 | 346.00 | 335.00 | 340.00 | 340.00 | 1.12% | 792 |
| Sep 24, 2026 | 335.46 | 337.81 | 334.79 | 336.24 | 336.24 | -0.64% | 275 |
| Sep 23, 2026 | 339.14 | 341.69 | 338.40 | 338.40 | 338.40 | -1.20% | 211 |
| Sep 22, 2026 | 338.64 | 343.00 | 335.00 | 342.50 | 342.50 | 1.40% | 400 |
| Sep 21, 2026 | 335.95 | 338.00 | 332.81 | 337.77 | 337.77 | 1.74% | 484 |
| Sep 18, 2026 | 335.66 | 338.50 | 332.00 | 332.00 | 332.00 | -1.20% | 441 |
| Sep 17, 2026 | 335.32 | 336.02 | 333.15 | 336.02 | 336.02 | 0.91% | 311 |
| Sep 16, 2026 | 332.23 | 334.92 | 330.59 | 333.00 | 333.00 | 0.76% | 378 |
| Sep 15, 2026 | 334.32 | 334.32 | 329.00 | 330.48 | 330.48 | -1.27% | 116 |
| Sep 14, 2026 | 329.08 | 335.00 | 329.08 | 334.73 | 334.73 | 0.37% | 415 |
| Sep 11, 2026 | 327.80 | 348.91 | 325.00 | 333.50 | 333.50 | 2.62% | 625 |
| Sep 10, 2026 | 319.24 | 325.00 | 317.00 | 325.00 | 325.00 | 3.55% | 603 |
| Sep 9, 2026 | 316.73 | 319.26 | 312.53 | 313.85 | 313.85 | -0.77% | 699 |
| Sep 8, 2026 | 320.77 | 320.77 | 315.55 | 316.30 | 316.30 | -1.43% | 291 |
| Sep 4, 2026 | 329.30 | 333.00 | 318.81 | 320.90 | 320.90 | -2.67% | 643 |
| Sep 3, 2026 | 326.18 | 338.90 | 324.00 | 329.70 | 329.70 | 0.83% | 522 |
| Sep 2, 2026 | 323.70 | 330.00 | 310.00 | 326.99 | 326.99 | 0.25% | 724 |
| Sep 1, 2026 | 316.58 | 326.16 | 315.81 | 326.16 | 326.16 | 3.83% | 603 |
| Aug 31, 2026 | 321.26 | 321.26 | 314.14 | 314.14 | 314.14 | -2.19% | 604 |
| Aug 28, 2026 | 316.70 | 322.41 | 315.21 | 321.16 | 321.16 | 0.47% | 542 |
| Aug 27, 2026 | 312.23 | 319.67 | 310.00 | 319.67 | 319.67 | 1.98% | 419 |
| Aug 26, 2026 | 307.77 | 313.60 | 307.77 | 313.45 | 313.45 | 0.79% | 431 |