Salesforce, Inc. (KASE:CRM_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 214.30
-9.70 (-4.33%)
At close: Nov 6, 2026
KASE:CRM_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 228.40 | 228.53 | 222.38 | 224.00 | 224.00 | -1.31% | 358 |
| Nov 4, 2026 | 225.20 | 233.32 | 225.20 | 226.97 | 226.97 | 2.06% | 342 |
| Nov 3, 2026 | 221.30 | 223.00 | 214.94 | 222.39 | 222.39 | -4.08% | 303 |
| Nov 2, 2026 | 228.97 | 231.85 | 228.58 | 231.85 | 231.85 | 0.19% | 519 |
| Oct 30, 2026 | 228.97 | 232.30 | 228.97 | 231.40 | 231.40 | -0.15% | 250 |
| Oct 29, 2026 | 234.04 | 235.07 | 227.85 | 231.74 | 231.74 | -5.01% | 415 |
| Oct 28, 2026 | 238.00 | 243.96 | 238.00 | 243.96 | 243.96 | 0.41% | 198 |
| Oct 27, 2026 | 247.00 | 247.00 | 242.97 | 242.97 | 242.97 | -1.44% | 244 |
| Oct 23, 2026 | 248.78 | 249.03 | 243.15 | 246.53 | 246.53 | -1.39% | 483 |
| Oct 22, 2026 | 242.98 | 250.00 | 241.93 | 250.00 | 250.00 | 3.00% | 593 |
| Oct 21, 2026 | 241.26 | 243.96 | 241.26 | 242.72 | 242.72 | -0.18% | 302 |
| Oct 20, 2026 | 244.20 | 244.20 | 235.10 | 243.15 | 243.15 | 1.29% | 286 |
| Oct 19, 2026 | 239.42 | 240.72 | 237.80 | 240.05 | 240.05 | 0.04% | 648 |
| Oct 16, 2026 | 247.51 | 251.44 | 239.96 | 239.96 | 239.96 | 1.33% | 612 |
| Oct 15, 2026 | 237.05 | 237.20 | 236.82 | 236.82 | 236.82 | 0.81% | 130 |
| Oct 14, 2026 | 239.95 | 248.00 | 234.92 | 234.92 | 234.92 | -2.30% | 510 |
| Oct 13, 2026 | 236.50 | 243.18 | 234.25 | 240.45 | 240.45 | 4.94% | 476 |
| Oct 9, 2026 | 229.04 | 230.00 | 227.55 | 229.14 | 229.14 | 2.85% | 128 |
| Oct 8, 2026 | 224.51 | 224.51 | 222.80 | 222.80 | 222.80 | -0.13% | 240 |
| Oct 7, 2026 | 226.50 | 240.00 | 222.00 | 223.08 | 223.08 | -1.47% | 392 |
| Oct 6, 2026 | 230.00 | 232.48 | 226.41 | 226.41 | 226.41 | -1.13% | 480 |
| Oct 5, 2026 | 235.09 | 235.09 | 228.22 | 229.00 | 229.00 | -2.60% | 350 |
| Oct 2, 2026 | 236.00 | 238.00 | 234.75 | 235.12 | 235.12 | 1.67% | 285 |
| Oct 1, 2026 | 230.00 | 239.00 | 228.00 | 231.26 | 231.26 | -0.06% | 324 |
| Sep 30, 2026 | 231.41 | 231.60 | 224.97 | 231.41 | 231.41 | 2.14% | 389 |
| Sep 29, 2026 | 228.51 | 228.85 | 224.12 | 226.57 | 226.57 | -1.39% | 426 |
| Sep 28, 2026 | 235.26 | 236.91 | 222.10 | 229.76 | 229.76 | -2.65% | 583 |
| Sep 25, 2026 | 238.23 | 238.79 | 236.02 | 236.02 | 236.02 | -1.88% | 273 |
| Sep 24, 2026 | 238.01 | 241.96 | 236.77 | 240.54 | 240.54 | 1.19% | 631 |
| Sep 23, 2026 | 235.04 | 237.70 | 234.27 | 237.70 | 237.70 | 2.68% | 220 |
| Sep 22, 2026 | 239.44 | 241.57 | 231.50 | 231.50 | 231.50 | -3.30% | 353 |
| Sep 21, 2026 | 239.00 | 239.59 | 238.26 | 239.40 | 239.40 | 0.32% | 107 |
| Sep 18, 2026 | 244.22 | 244.41 | 238.64 | 238.64 | 238.64 | -0.57% | 319 |
| Sep 17, 2026 | 251.97 | 252.01 | 240.00 | 240.02 | 240.02 | -4.02% | 280 |
| Sep 16, 2026 | 255.52 | 255.67 | 242.00 | 250.08 | 250.08 | -3.31% | 286 |
| Sep 15, 2026 | 254.97 | 259.00 | 254.97 | 258.65 | 258.65 | 0.42% | 500 |
| Sep 14, 2026 | 252.97 | 290.00 | 252.50 | 257.57 | 257.57 | 3.44% | 570 |
| Sep 11, 2026 | 243.79 | 255.00 | 243.12 | 249.00 | 249.00 | 1.83% | 356 |
| Sep 10, 2026 | 244.50 | 248.00 | 244.09 | 244.52 | 244.52 | -2.89% | 873 |
| Sep 9, 2026 | 249.00 | 253.41 | 249.00 | 251.79 | 251.79 | 0.72% | 287 |
| Sep 8, 2026 | 254.99 | 255.60 | 247.47 | 250.00 | 250.00 | -3.48% | 194 |
| Sep 4, 2026 | 265.18 | 265.18 | 259.01 | 259.01 | 259.01 | -2.04% | 252 |
| Sep 3, 2026 | 255.94 | 265.24 | 255.71 | 264.40 | 264.40 | 3.38% | 391 |
| Sep 2, 2026 | 255.54 | 263.52 | 254.99 | 255.75 | 255.75 | -0.64% | 260 |
| Sep 1, 2026 | 257.62 | 261.28 | 252.70 | 257.40 | 257.40 | -1.28% | 691 |
| Aug 31, 2026 | 253.41 | 260.74 | 251.94 | 260.74 | 260.74 | 13.19% | 703 |
| Aug 28, 2026 | 251.27 | 262.00 | 230.36 | 230.36 | 230.36 | -4.14% | 1,493 |
| Aug 27, 2026 | 231.95 | 247.77 | 225.66 | 240.30 | 240.30 | 17.88% | 868 |
| Aug 26, 2026 | 204.00 | 204.00 | 200.71 | 203.86 | 203.86 | -1.56% | 512 |
| Aug 25, 2026 | 207.87 | 209.50 | 204.69 | 207.10 | 207.10 | -1.79% | 348 |