Apple Inc. (KASE:AAPL_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 340.00
+3.76 (1.12%)
At close: Sep 25, 2026
KASE:AAPL_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 309.80 | 313.00 | 309.29 | 310.99 | 310.99 | -0.48% | 297 |
| Aug 24, 2026 | 311.23 | 313.33 | 310.28 | 312.50 | 312.50 | -0.01% | 264 |
| Aug 21, 2026 | 311.59 | 313.35 | 307.59 | 312.52 | 312.52 | -1.46% | 433 |
| Aug 20, 2026 | 316.99 | 320.00 | 315.18 | 317.14 | 317.14 | 0.31% | 136 |
| Aug 19, 2026 | 310.82 | 319.39 | 307.96 | 316.15 | 316.15 | 1.84% | 591 |
| Aug 18, 2026 | 304.58 | 311.02 | 295.00 | 310.44 | 310.44 | 2.00% | 951 |
| Aug 17, 2026 | 306.00 | 308.17 | 303.65 | 304.36 | 304.36 | -0.35% | 261 |
| Aug 14, 2026 | 306.80 | 306.80 | 305.20 | 305.42 | 305.42 | 0.57% | 117 |
| Aug 13, 2026 | 303.03 | 305.46 | 302.85 | 303.70 | 303.70 | 0.74% | 150 |
| Aug 12, 2026 | 304.67 | 306.50 | 301.02 | 301.46 | 301.46 | -1.65% | 250 |
| Aug 11, 2026 | 308.51 | 309.27 | 306.53 | 306.53 | 306.53 | 0.25% | 269 |
| Aug 10, 2026 | 314.69 | 314.69 | 305.76 | 305.76 | 305.76 | -2.10% | 219 |
| Aug 7, 2026 | 314.00 | 314.54 | 309.00 | 312.33 | 312.33 | 0.58% | 76 |
| Aug 6, 2026 | 311.00 | 315.34 | 310.00 | 310.52 | 310.52 | 0.42% | 582 |
| Aug 5, 2026 | 309.26 | 312.73 | 306.48 | 309.23 | 309.23 | 0.91% | 285 |
| Aug 4, 2026 | 304.80 | 306.55 | 302.00 | 306.44 | 306.44 | 0.14% | 562 |
| Aug 3, 2026 | 307.38 | 311.73 | 302.91 | 306.00 | 306.00 | 1.53% | 691 |
| Jul 31, 2026 | 313.56 | 315.00 | 301.39 | 301.39 | 301.39 | -9.05% | 844 |
| Jul 30, 2026 | 337.65 | 339.06 | 331.03 | 331.37 | 331.37 | -2.63% | 303 |
| Jul 29, 2026 | 341.63 | 343.00 | 339.64 | 340.32 | 340.32 | -2.21% | 247 |
| Jul 28, 2026 | 337.60 | 348.00 | 336.50 | 348.00 | 348.00 | 2.96% | 723 |
| Jul 27, 2026 | 333.66 | 338.64 | 333.66 | 338.00 | 338.00 | 1.20% | 67 |
| Jul 24, 2026 | 320.73 | 334.33 | 320.73 | 334.00 | 334.00 | 4.19% | 225 |
| Jul 23, 2026 | 325.97 | 325.98 | 319.95 | 320.58 | 320.58 | -1.80% | 309 |
| Jul 22, 2026 | 329.30 | 342.96 | 324.71 | 326.45 | 326.45 | -1.05% | 348 |
| Jul 21, 2026 | 325.70 | 329.92 | 323.35 | 329.92 | 329.92 | 1.23% | 290 |
| Jul 20, 2026 | 331.80 | 334.72 | 325.47 | 325.90 | 325.90 | -1.76% | 343 |
| Jul 17, 2026 | 334.42 | 338.44 | 329.34 | 331.74 | 331.74 | 0.04% | 229 |