Abbott Laboratories (KASE:ABT_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 109.00
0.00 (0.00%)
At close: Sep 25, 2026
KASE:ABT_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3.81% | 1 |
| Sep 21, 2026 | 105.10 | 105.10 | 105.00 | 105.00 | 105.00 | - | 78 |
| Sep 18, 2026 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -3.67% | 3 |
| Sep 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3.71% | 3 |
| Sep 15, 2026 | 109.00 | 109.00 | 105.10 | 105.10 | 105.10 | 0.10% | 5 |
| Sep 14, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -4.55% | 4 |
| Sep 11, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 1 |
| Sep 10, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -3.51% | 4 |
| Sep 2, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | 2 |
| Aug 31, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | 2 |
| Aug 28, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3.33% | 3 |
| Aug 27, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 3.35% | 3 |
| Aug 25, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -8.68% | 1 |
| Aug 24, 2026 | 115.00 | 121.00 | 115.00 | 121.00 | 121.00 | 6.42% | 56 |
| Aug 21, 2026 | 109.10 | 113.70 | 109.10 | 113.70 | 113.70 | 3.36% | 3 |
| Aug 20, 2026 | 109.00 | 110.30 | 109.00 | 110.00 | 110.00 | -11.29% | 12 |
| Aug 19, 2026 | 123.99 | 124.00 | 108.75 | 124.00 | 124.00 | -1.43% | 5 |
| Aug 18, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 19.81% | 1 |
| Aug 17, 2026 | 111.30 | 111.30 | 105.00 | 105.00 | 105.00 | -4.55% | 2 |
| Aug 14, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 1 |
| Aug 13, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 1 |
| Aug 11, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 1 |
| Aug 7, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4.76% | 1 |
| Aug 6, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 5 |
| Aug 5, 2026 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | -4.55% | 4 |
| Aug 3, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 3 |
| Jul 31, 2026 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 0.92% | 2 |
| Jul 30, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | 1 |
| Jul 29, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 1 |
| Jul 24, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 2 |
| Jul 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 2 |
| Jul 22, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 15.63% | 1 |
| Jul 21, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -13.51% | 1 |
| Jul 20, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 16.84% | 2 |
| Jul 17, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 5.53% | 1 |
| Jul 13, 2026 | 90.00 | 90.02 | 90.00 | 90.02 | 90.02 | -14.27% | 2 |
| Jul 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 9.38% | 3 |
| Jul 8, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 6.67% | 1 |
| Jul 7, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -10.00% | 2 |
| Jul 1, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 2 |
| Jun 30, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.36% | 1 |
| Jun 25, 2026 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | 0.01% | 1 |
| Jun 23, 2026 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | -0.64% | 50 |