The Boeing Company (KASE:BA_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 189.36
-2.93 (-1.52%)
At close: Oct 16, 2026
KASE:BA_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 190.03 | 190.03 | 189.36 | 189.36 | 189.36 | -1.52% | 3 |
| Oct 15, 2026 | 192.29 | 192.29 | 192.29 | 192.29 | 192.29 | 1.74% | 3 |
| Oct 14, 2026 | 187.30 | 189.00 | 187.10 | 189.00 | 189.00 | 1.14% | 20 |
| Oct 13, 2026 | 190.77 | 190.77 | 186.39 | 186.87 | 186.87 | -1.72% | 30 |
| Oct 9, 2026 | 195.11 | 195.11 | 190.07 | 190.14 | 190.14 | -2.50% | 12 |
| Oct 8, 2026 | 199.99 | 199.99 | 195.01 | 195.01 | 195.01 | -1.97% | 6 |
| Oct 7, 2026 | 200.00 | 200.00 | 198.93 | 198.93 | 198.93 | -0.53% | 7 |
| Oct 6, 2026 | 195.01 | 201.00 | 195.01 | 200.00 | 200.00 | 2.35% | 57 |
| Oct 5, 2026 | 197.70 | 199.70 | 195.40 | 195.40 | 195.40 | 0.83% | 5 |
| Oct 2, 2026 | 196.00 | 196.00 | 193.80 | 193.80 | 193.80 | -1.12% | 8 |
| Oct 1, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 3.50% | 1 |
| Sep 30, 2026 | 194.12 | 194.60 | 188.26 | 189.38 | 189.38 | -0.57% | 87 |
| Sep 29, 2026 | 186.90 | 191.60 | 186.16 | 190.47 | 190.47 | -0.28% | 52 |
| Sep 28, 2026 | 198.17 | 198.17 | 188.90 | 191.00 | 191.00 | -4.98% | 70 |
| Sep 25, 2026 | 198.99 | 201.02 | 198.70 | 201.02 | 201.02 | 0.99% | 12 |
| Sep 24, 2026 | 199.04 | 199.82 | 196.09 | 199.04 | 199.04 | -0.16% | 30 |
| Sep 23, 2026 | 199.09 | 199.35 | 198.46 | 199.35 | 199.35 | 0.18% | 13 |
| Sep 22, 2026 | 202.89 | 203.33 | 198.12 | 199.00 | 199.00 | -0.66% | 72 |
| Sep 21, 2026 | 200.72 | 201.11 | 200.33 | 200.33 | 200.33 | 0.17% | 17 |
| Sep 18, 2026 | 199.59 | 200.11 | 198.25 | 200.00 | 200.00 | -0.71% | 126 |
| Sep 17, 2026 | 204.51 | 205.50 | 200.00 | 201.43 | 201.43 | -4.46% | 101 |
| Sep 14, 2026 | 209.71 | 210.83 | 209.71 | 210.83 | 210.83 | 2.00% | 3 |
| Sep 11, 2026 | 207.16 | 207.16 | 206.48 | 206.69 | 206.69 | -0.46% | 25 |
| Sep 10, 2026 | 208.11 | 208.15 | 206.41 | 207.64 | 207.64 | -1.08% | 45 |
| Sep 9, 2026 | 213.15 | 213.15 | 209.90 | 209.90 | 209.90 | -1.46% | 152 |
| Sep 8, 2026 | 211.38 | 213.43 | 211.38 | 213.00 | 213.00 | 0.76% | 9 |
| Sep 4, 2026 | 205.00 | 211.40 | 205.00 | 211.40 | 211.40 | 1.49% | 108 |
| Sep 3, 2026 | 209.89 | 209.89 | 207.52 | 208.29 | 208.29 | -0.81% | 86 |
| Sep 2, 2026 | 205.53 | 209.99 | 205.53 | 209.99 | 209.99 | 1.38% | 26 |
| Sep 1, 2026 | 208.08 | 208.08 | 206.54 | 207.14 | 207.14 | -0.37% | 64 |
| Aug 31, 2026 | 210.65 | 210.65 | 207.66 | 207.91 | 207.91 | -0.47% | 4 |
| Aug 28, 2026 | 211.77 | 211.77 | 208.90 | 208.90 | 208.90 | -1.09% | 13 |
| Aug 27, 2026 | 212.60 | 213.28 | 211.18 | 211.21 | 211.21 | 10.58% | 37 |
| Aug 26, 2026 | 212.22 | 219.20 | 191.00 | 191.00 | 191.00 | -10.00% | 52 |
| Aug 25, 2026 | 212.14 | 212.24 | 212.14 | 212.23 | 212.23 | 1.34% | 74 |
| Aug 24, 2026 | 213.52 | 213.52 | 209.00 | 209.43 | 209.43 | -1.82% | 51 |
| Aug 21, 2026 | 216.62 | 216.62 | 213.32 | 213.32 | 213.32 | -1.55% | 8 |
| Aug 20, 2026 | 221.85 | 222.14 | 216.68 | 216.68 | 216.68 | -2.18% | 41 |
| Aug 19, 2026 | 224.05 | 224.06 | 221.52 | 221.52 | 221.52 | -2.61% | 8 |
| Aug 17, 2026 | 227.46 | 227.46 | 227.46 | 227.46 | 227.46 | -2.54% | 11 |
| Aug 11, 2026 | 233.25 | 233.39 | 232.23 | 233.39 | 233.39 | -0.26% | 4 |
| Aug 10, 2026 | 234.01 | 234.01 | 234.01 | 234.01 | 234.01 | 0.88% | 1 |
| Aug 7, 2026 | 231.98 | 231.98 | 231.98 | 231.98 | 231.98 | -2.78% | 1 |
| Aug 6, 2026 | 238.61 | 238.61 | 238.61 | 238.61 | 238.61 | 0.87% | 1 |
| Aug 5, 2026 | 236.55 | 236.55 | 236.55 | 236.55 | 236.55 | -0.15% | 10 |
| Aug 4, 2026 | 234.49 | 237.53 | 232.79 | 236.90 | 236.90 | 4.65% | 48 |
| Aug 3, 2026 | 218.00 | 226.54 | 218.00 | 226.38 | 226.38 | 2.76% | 3 |
| Jul 31, 2026 | 220.29 | 220.29 | 220.29 | 220.29 | 220.29 | 0.07% | 6 |
| Jul 30, 2026 | 220.13 | 220.13 | 220.13 | 220.13 | 220.13 | -0.27% | 1 |
| Jul 29, 2026 | 222.53 | 222.59 | 220.73 | 220.73 | 220.73 | 4.49% | 11 |