Alphabet Inc. (KASE:GOOG_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 285.42
-10.66 (-3.60%)
At close: Nov 5, 2026
KASE:GOOG_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 294.99 | 296.76 | 285.42 | 285.42 | 285.42 | -3.60% | 209 |
| Nov 4, 2026 | 280.85 | 304.99 | 278.48 | 296.08 | 296.08 | 4.92% | 315 |
| Nov 3, 2026 | 294.96 | 294.96 | 266.90 | 282.20 | 282.20 | -3.06% | 730 |
| Nov 2, 2026 | 294.89 | 294.89 | 289.00 | 291.10 | 291.10 | 0.38% | 186 |
| Oct 30, 2026 | 307.97 | 307.97 | 282.00 | 289.99 | 289.99 | -6.11% | 165 |
| Oct 29, 2026 | 316.50 | 316.50 | 285.80 | 308.87 | 308.87 | -5.54% | 501 |
| Oct 28, 2026 | 328.89 | 331.10 | 324.01 | 326.99 | 326.99 | 2.83% | 53 |
| Oct 27, 2026 | 321.00 | 325.00 | 316.01 | 318.00 | 318.00 | -1.55% | 128 |
| Oct 23, 2026 | 329.80 | 335.00 | 319.93 | 323.00 | 323.00 | -6.10% | 1,405 |
| Oct 22, 2026 | 333.02 | 350.00 | 327.00 | 344.00 | 344.00 | -1.63% | 2,463 |
| Oct 21, 2026 | 345.99 | 350.10 | 331.00 | 349.70 | 349.70 | 2.91% | 384 |
| Oct 20, 2026 | 341.74 | 344.90 | 339.80 | 339.80 | 339.80 | -0.69% | 40 |
| Oct 19, 2026 | 341.42 | 342.17 | 339.30 | 342.17 | 342.17 | 0.62% | 45 |
| Oct 16, 2026 | 345.70 | 346.43 | 340.06 | 340.06 | 340.06 | -0.29% | 72 |
| Oct 15, 2026 | 340.02 | 341.30 | 338.00 | 341.06 | 341.06 | -1.69% | 150 |
| Oct 14, 2026 | 346.93 | 355.00 | 346.93 | 346.93 | 346.93 | -1.11% | 100 |
| Oct 13, 2026 | 350.83 | 353.30 | 337.01 | 350.83 | 350.83 | -0.32% | 325 |
| Oct 9, 2026 | 348.61 | 356.96 | 343.00 | 351.97 | 351.97 | 1.00% | 175 |
| Oct 8, 2026 | 346.22 | 358.96 | 345.65 | 348.50 | 348.50 | 1.24% | 276 |
| Oct 7, 2026 | 344.47 | 350.00 | 315.00 | 344.24 | 344.24 | -0.56% | 413 |
| Oct 6, 2026 | 359.99 | 359.99 | 346.00 | 346.19 | 346.19 | 0.98% | 62 |
| Oct 5, 2026 | 345.30 | 345.30 | 341.00 | 342.82 | 342.82 | -1.77% | 38 |
| Oct 2, 2026 | 340.10 | 350.00 | 340.00 | 349.00 | 349.00 | 2.35% | 15 |
| Oct 1, 2026 | 351.88 | 355.35 | 340.69 | 341.00 | 341.00 | -2.23% | 157 |
| Sep 30, 2026 | 337.50 | 349.00 | 337.50 | 348.79 | 348.79 | 3.56% | 168 |
| Sep 29, 2026 | 338.77 | 356.00 | 336.79 | 336.79 | 336.79 | -0.51% | 395 |
| Sep 28, 2026 | 339.77 | 340.34 | 337.00 | 338.50 | 338.50 | -0.93% | 358 |
| Sep 25, 2026 | 347.00 | 347.00 | 340.38 | 341.67 | 341.67 | 1.69% | 87 |
| Sep 24, 2026 | 336.00 | 337.24 | 334.00 | 336.00 | 336.00 | -1.18% | 250 |
| Sep 23, 2026 | 351.09 | 351.09 | 340.00 | 340.00 | 340.00 | -2.62% | 64 |
| Sep 22, 2026 | 353.73 | 357.00 | 346.00 | 349.16 | 349.16 | -1.37% | 194 |
| Sep 21, 2026 | 354.00 | 355.49 | 346.00 | 354.00 | 354.00 | 2.91% | 250 |
| Sep 18, 2026 | 349.30 | 353.00 | 343.60 | 344.00 | 344.00 | -0.58% | 185 |
| Sep 17, 2026 | 343.30 | 346.00 | 342.00 | 346.00 | 346.00 | 0.88% | 63 |
| Sep 16, 2026 | 342.39 | 343.67 | 341.43 | 342.97 | 342.97 | 0.67% | 68 |
| Sep 15, 2026 | 341.77 | 344.00 | 340.69 | 340.69 | 340.69 | -0.24% | 61 |
| Sep 14, 2026 | 334.00 | 342.29 | 333.00 | 341.50 | 341.50 | 0.71% | 115 |
| Sep 11, 2026 | 330.33 | 344.00 | 330.33 | 339.08 | 339.08 | 2.65% | 270 |
| Sep 10, 2026 | 331.48 | 331.48 | 328.00 | 330.33 | 330.33 | -0.80% | 231 |
| Sep 9, 2026 | 339.00 | 339.00 | 327.70 | 333.00 | 333.00 | -1.30% | 541 |
| Sep 8, 2026 | 337.04 | 344.98 | 320.00 | 337.37 | 337.37 | 0.16% | 577 |
| Sep 4, 2026 | 365.99 | 365.99 | 336.00 | 336.84 | 336.84 | -1.22% | 219 |
| Sep 3, 2026 | 338.14 | 342.80 | 334.51 | 341.00 | 341.00 | 1.35% | 63 |
| Sep 2, 2026 | 336.20 | 337.65 | 315.00 | 336.45 | 336.45 | 0.36% | 286 |
| Sep 1, 2026 | 354.97 | 354.97 | 332.26 | 335.23 | 335.23 | -0.52% | 208 |
| Aug 31, 2026 | 343.52 | 343.52 | 336.09 | 336.97 | 336.97 | -5.07% | 129 |
| Aug 28, 2026 | 340.16 | 354.98 | 339.50 | 354.98 | 354.98 | 4.56% | 66 |
| Aug 27, 2026 | 339.71 | 340.29 | 337.79 | 339.50 | 339.50 | 0.26% | 219 |
| Aug 26, 2026 | 345.27 | 345.27 | 338.63 | 338.63 | 338.63 | -1.56% | 81 |
| Aug 25, 2026 | 345.43 | 355.29 | 344.00 | 344.00 | 344.00 | -0.92% | 51 |