Abbott Laboratories (KASE:ABT_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 106.01
-7.99 (-7.01%)
At close: Nov 5, 2026
KASE:ABT_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 105.01 | 106.01 | 105.01 | 106.01 | 106.01 | -7.01% | 2 |
| Nov 4, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | 1 |
| Nov 3, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 1 |
| Nov 2, 2026 | 106.00 | 115.00 | 106.00 | 113.00 | 113.00 | 6.60% | 7 |
| Oct 30, 2026 | 101.01 | 106.00 | 101.01 | 106.00 | 106.00 | -3.64% | 5 |
| Oct 29, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.80% | 13 |
| Oct 28, 2026 | 101.00 | 111.00 | 101.00 | 107.00 | 107.00 | -5.31% | 9 |
| Oct 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2.73% | 1 |
| Oct 23, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 4 |
| Oct 22, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 15.79% | 4 |
| Oct 19, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -13.64% | 1 |
| Oct 16, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.85% | 2 |
| Oct 15, 2026 | 108.00 | 115.00 | 108.00 | 108.00 | 108.00 | -6.09% | 3 |
| Oct 14, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3.60% | 1 |
| Oct 13, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | 1 |
| Oct 9, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 1 |
| Oct 5, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 1 |
| Sep 30, 2026 | 105.30 | 110.00 | 105.30 | 110.00 | 110.00 | 4.76% | 3 |
| Sep 29, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -4.55% | 1 |
| Sep 28, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | 2 |
| 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 |