Caterpillar Inc. (KASE:CAT_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 814.66
+16.05 (2.01%)
At close: Sep 25, 2026
KASE:CAT_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 813.00 | 816.20 | 813.00 | 814.66 | 814.66 | 2.01% | 4 |
| Sep 24, 2026 | 797.00 | 798.61 | 797.00 | 798.61 | 798.61 | -0.65% | 3 |
| Sep 23, 2026 | 808.01 | 808.01 | 803.81 | 803.81 | 803.81 | -1.01% | 4 |
| Sep 22, 2026 | 814.26 | 815.00 | 807.55 | 812.04 | 812.04 | 0.26% | 6 |
| Sep 21, 2026 | 818.00 | 820.00 | 809.90 | 809.90 | 809.90 | 0.66% | 5 |
| Sep 18, 2026 | 806.58 | 806.58 | 804.58 | 804.58 | 804.58 | -4.27% | 7 |
| Sep 17, 2026 | 793.42 | 840.50 | 793.42 | 840.50 | 840.50 | 7.62% | 6 |
| Sep 15, 2026 | 787.02 | 877.00 | 780.25 | 780.97 | 780.97 | -1.14% | 12 |
| Sep 14, 2026 | 807.20 | 807.20 | 782.89 | 790.00 | 790.00 | -3.30% | 16 |
| Sep 11, 2026 | 816.00 | 817.00 | 816.00 | 817.00 | 817.00 | 1.49% | 3 |
| Sep 10, 2026 | 821.31 | 822.00 | 801.00 | 805.00 | 805.00 | -2.42% | 16 |
| Sep 9, 2026 | 825.34 | 825.34 | 825.00 | 825.00 | 825.00 | -0.30% | 2 |
| Sep 8, 2026 | 816.31 | 829.10 | 816.31 | 827.45 | 827.45 | 1.28% | 8 |
| Sep 4, 2026 | 807.38 | 816.97 | 807.38 | 816.97 | 816.97 | 1.95% | 7 |
| Sep 3, 2026 | 798.55 | 801.33 | 790.00 | 801.33 | 801.33 | 3.00% | 15 |
| Sep 2, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | -2.75% | 1 |
| Aug 31, 2026 | 807.58 | 807.58 | 800.00 | 800.00 | 800.00 | -0.62% | 28 |
| Aug 28, 2026 | 822.33 | 822.33 | 805.00 | 805.00 | 805.00 | -1.73% | 16 |
| Aug 27, 2026 | 830.00 | 837.47 | 814.65 | 819.15 | 819.15 | 0.68% | 9 |
| Aug 26, 2026 | 810.00 | 814.27 | 810.00 | 813.63 | 813.63 | -0.05% | 61 |
| Aug 25, 2026 | 819.64 | 825.00 | 810.00 | 814.00 | 814.00 | 0.49% | 23 |
| Aug 24, 2026 | 818.01 | 818.01 | 810.00 | 810.00 | 810.00 | -2.29% | 18 |
| Aug 21, 2026 | 827.38 | 829.38 | 827.38 | 829.00 | 829.00 | 2.14% | 62 |
| Aug 20, 2026 | 828.70 | 828.70 | 810.00 | 811.66 | 811.66 | -1.14% | 13 |
| Aug 19, 2026 | 845.76 | 850.58 | 821.00 | 821.00 | 821.00 | -6.97% | 22 |
| Aug 17, 2026 | 882.50 | 882.50 | 882.50 | 882.50 | 882.50 | 2.75% | 1 |
| Aug 13, 2026 | 863.70 | 863.70 | 858.92 | 858.92 | 858.92 | -0.47% | 4 |
| Aug 12, 2026 | 853.79 | 863.00 | 853.79 | 863.00 | 863.00 | 2.71% | 2 |
| Aug 11, 2026 | 840.22 | 840.22 | 840.22 | 840.22 | 840.22 | -0.56% | 1 |
| Aug 10, 2026 | 853.61 | 853.61 | 844.93 | 844.93 | 844.93 | 0.23% | 6 |
| Aug 7, 2026 | 865.85 | 865.85 | 839.88 | 843.00 | 843.00 | -3.66% | 5 |
| Aug 5, 2026 | 970.00 | 970.00 | 875.07 | 875.07 | 875.07 | -5.70% | 7 |
| Aug 4, 2026 | 852.60 | 928.00 | 852.60 | 928.00 | 928.00 | 14.71% | 114 |
| Aug 3, 2026 | 825.36 | 825.36 | 809.02 | 809.02 | 809.02 | -3.11% | 2 |
| Jul 31, 2026 | 834.00 | 835.00 | 834.00 | 835.00 | 835.00 | 4.24% | 2 |
| Jul 29, 2026 | 832.65 | 832.65 | 801.00 | 801.00 | 801.00 | -6.53% | 67 |
| Jul 28, 2026 | 857.49 | 857.49 | 857.00 | 857.00 | 857.00 | -6.13% | 6 |
| Jul 27, 2026 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | 2.70% | 1 |
| Jul 24, 2026 | 888.99 | 888.99 | 888.99 | 888.99 | 888.99 | 0.45% | 2 |
| Jul 23, 2026 | 896.98 | 896.98 | 885.00 | 885.00 | 885.00 | - | 138 |
| Jul 21, 2026 | 891.28 | 891.28 | 885.00 | 885.00 | 885.00 | 0.34% | 50 |
| Jul 20, 2026 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | 3.16% | 1 |
| Jul 17, 2026 | 865.10 | 865.10 | 855.00 | 855.00 | 855.00 | -4.89% | 26 |
| Jul 16, 2026 | 909.00 | 909.00 | 899.00 | 899.00 | 899.00 | -3.25% | 6 |
| Jul 15, 2026 | 950.22 | 950.22 | 929.24 | 929.24 | 929.24 | -1.82% | 8 |
| Jul 14, 2026 | 931.79 | 946.50 | 931.79 | 946.50 | 946.50 | 1.77% | 51 |
| Jul 13, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -1.69% | 1 |
| Jul 10, 2026 | 948.71 | 948.71 | 946.00 | 946.00 | 946.00 | -1.25% | 3 |
| Jul 9, 2026 | 959.26 | 963.54 | 958.00 | 958.00 | 958.00 | 2.43% | 10 |
| Jul 8, 2026 | 941.18 | 941.18 | 935.26 | 935.26 | 935.26 | -6.94% | 2 |