Alphabet Inc. (KASE:GOOG_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 341.67
+5.67 (1.69%)
At close: Sep 25, 2026
KASE:GOOG_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 340.77 | 347.19 | 339.73 | 347.19 | 347.19 | 1.52% | 129 |
| Aug 21, 2026 | 340.50 | 341.99 | 338.80 | 341.99 | 341.99 | 0.82% | 442 |
| Aug 20, 2026 | 343.85 | 343.85 | 336.77 | 339.20 | 339.20 | -1.21% | 674 |
| Aug 19, 2026 | 342.81 | 343.34 | 313.00 | 343.34 | 343.34 | 0.34% | 977 |
| Aug 18, 2026 | 343.20 | 356.00 | 327.00 | 342.19 | 342.19 | 0.03% | 583 |
| Aug 17, 2026 | 347.87 | 348.17 | 340.60 | 342.10 | 342.10 | -0.89% | 198 |
| Aug 14, 2026 | 345.21 | 345.70 | 345.00 | 345.17 | 345.17 | 0.19% | 41 |
| Aug 13, 2026 | 344.29 | 360.00 | 343.88 | 344.50 | 344.50 | 0.36% | 289 |
| Aug 12, 2026 | 346.42 | 346.50 | 341.98 | 343.28 | 343.28 | -1.78% | 177 |
| Aug 11, 2026 | 357.03 | 357.03 | 349.00 | 349.50 | 349.50 | -1.17% | 116 |
| Aug 10, 2026 | 357.00 | 357.11 | 353.25 | 353.63 | 353.63 | -0.44% | 110 |
| Aug 7, 2026 | 359.32 | 359.32 | 354.95 | 355.18 | 355.18 | -1.06% | 137 |
| Aug 6, 2026 | 364.32 | 364.32 | 358.66 | 359.00 | 359.00 | -0.28% | 135 |
| Aug 5, 2026 | 376.96 | 380.71 | 353.03 | 360.00 | 360.00 | -3.99% | 116 |
| Aug 4, 2026 | 370.49 | 374.98 | 351.01 | 374.98 | 374.98 | 0.06% | 67 |
| Aug 3, 2026 | 355.55 | 374.95 | 355.55 | 374.74 | 374.74 | 6.32% | 174 |
| Jul 31, 2026 | 340.00 | 352.48 | 337.70 | 352.48 | 352.48 | 5.32% | 269 |
| Jul 30, 2026 | 335.00 | 337.16 | 331.50 | 334.68 | 334.68 | 0.18% | 101 |
| Jul 29, 2026 | 332.04 | 344.99 | 332.04 | 334.08 | 334.08 | 0.12% | 486 |
| Jul 28, 2026 | 328.82 | 337.97 | 326.49 | 333.68 | 333.68 | 1.48% | 126 |
| Jul 27, 2026 | 329.98 | 330.58 | 324.20 | 328.82 | 328.82 | 2.49% | 51 |
| Jul 24, 2026 | 320.72 | 323.00 | 319.11 | 320.82 | 320.82 | -0.06% | 392 |
| Jul 23, 2026 | 335.27 | 340.00 | 317.17 | 321.00 | 321.00 | -7.81% | 330 |
| Jul 22, 2026 | 349.71 | 349.97 | 347.00 | 348.20 | 348.20 | -1.36% | 178 |
| Jul 21, 2026 | 356.07 | 356.07 | 351.00 | 353.00 | 353.00 | -1.73% | 183 |
| Jul 20, 2026 | 346.94 | 359.21 | 346.94 | 359.21 | 359.21 | 3.82% | 67 |
| Jul 17, 2026 | 351.50 | 351.50 | 342.50 | 346.00 | 346.00 | -6.66% | 299 |
| Jul 16, 2026 | 371.77 | 378.28 | 370.00 | 370.70 | 370.70 | 0.34% | 60 |