Intel Corporation (KASE:INTC_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 55.74
-2.56 (-4.39%)
At close: Nov 5, 2026
KASE:INTC_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 54.39 | 56.58 | 54.06 | 55.88 | 55.88 | 0.25% | 4,542 |
| Nov 5, 2026 | 57.00 | 58.19 | 51.86 | 55.74 | 55.74 | -4.39% | 6,253 |
| Nov 4, 2026 | 62.66 | 62.66 | 57.03 | 58.30 | 58.30 | -4.27% | 4,378 |
| Nov 3, 2026 | 60.87 | 62.79 | 60.69 | 60.90 | 60.90 | -3.04% | 5,056 |
| Nov 2, 2026 | 68.90 | 68.90 | 62.81 | 62.81 | 62.81 | -3.46% | 4,162 |
| Oct 30, 2026 | 78.50 | 78.50 | 63.87 | 65.06 | 65.06 | -29.46% | 14,800 |
| Oct 29, 2026 | 92.38 | 93.24 | 91.44 | 92.23 | 92.23 | -1.69% | 2,783 |
| Oct 28, 2026 | 95.18 | 95.76 | 93.03 | 93.82 | 93.82 | 0.04% | 2,090 |
| Oct 27, 2026 | 90.75 | 94.15 | 89.70 | 93.78 | 93.78 | 6.58% | 3,304 |
| Oct 23, 2026 | 88.89 | 88.89 | 85.02 | 87.99 | 87.99 | 0.53% | 3,565 |
| Oct 22, 2026 | 90.00 | 90.99 | 86.69 | 87.53 | 87.53 | -5.32% | 5,164 |
| Oct 21, 2026 | 94.88 | 95.73 | 91.00 | 92.45 | 92.45 | -1.12% | 2,553 |
| Oct 20, 2026 | 91.90 | 93.60 | 89.00 | 93.50 | 93.50 | -0.53% | 3,264 |
| Oct 19, 2026 | 94.28 | 95.20 | 92.80 | 94.00 | 94.00 | - | 1,877 |
| Oct 16, 2026 | 96.42 | 96.63 | 91.11 | 94.00 | 94.00 | -0.84% | 3,643 |
| Oct 15, 2026 | 95.65 | 96.09 | 93.77 | 94.80 | 94.80 | -3.98% | 1,647 |
| Oct 14, 2026 | 102.94 | 103.50 | 98.00 | 98.73 | 98.73 | -4.07% | 3,983 |
| Oct 13, 2026 | 101.75 | 110.42 | 99.00 | 102.92 | 102.92 | -3.07% | 2,959 |
| Oct 9, 2026 | 109.42 | 110.90 | 106.00 | 106.18 | 106.18 | -3.17% | 2,916 |
| Oct 8, 2026 | 113.15 | 120.00 | 109.50 | 109.66 | 109.66 | -3.41% | 2,559 |
| Oct 7, 2026 | 115.97 | 116.50 | 110.01 | 113.53 | 113.53 | -1.28% | 3,480 |
| Oct 6, 2026 | 116.21 | 117.35 | 114.34 | 115.00 | 115.00 | -1.69% | 2,657 |
| Oct 5, 2026 | 116.98 | 117.45 | 114.00 | 116.98 | 116.98 | -3.67% | 5,513 |
| Oct 2, 2026 | 121.24 | 125.60 | 120.77 | 121.44 | 121.44 | 1.08% | 3,399 |
| Oct 1, 2026 | 120.14 | 124.55 | 117.90 | 120.14 | 120.14 | 0.72% | 1,837 |
| Sep 30, 2026 | 116.41 | 120.00 | 116.22 | 119.28 | 119.28 | 2.35% | 2,627 |
| Sep 29, 2026 | 116.52 | 119.00 | 114.68 | 116.54 | 116.54 | -0.13% | 1,770 |
| Sep 28, 2026 | 118.84 | 122.00 | 115.12 | 116.69 | 116.69 | -6.13% | 2,362 |
| Sep 25, 2026 | 129.32 | 130.12 | 123.42 | 124.31 | 124.31 | -0.55% | 2,089 |
| Sep 24, 2026 | 121.06 | 125.66 | 118.00 | 125.00 | 125.00 | 4.08% | 3,834 |
| Sep 23, 2026 | 123.45 | 124.47 | 120.10 | 120.10 | 120.10 | -0.74% | 1,602 |
| Sep 22, 2026 | 120.16 | 122.35 | 118.00 | 121.00 | 121.00 | 3.27% | 3,263 |
| Sep 21, 2026 | 112.90 | 122.81 | 112.75 | 117.17 | 117.17 | 9.92% | 4,441 |
| Sep 18, 2026 | 110.91 | 112.00 | 106.00 | 106.60 | 106.60 | -3.04% | 4,775 |
| Sep 17, 2026 | 102.20 | 110.00 | 102.20 | 109.94 | 109.94 | 6.90% | 5,548 |
| Sep 16, 2026 | 100.90 | 103.52 | 98.00 | 102.84 | 102.84 | 2.85% | 7,928 |
| Sep 15, 2026 | 98.28 | 100.50 | 97.00 | 99.99 | 99.99 | 2.62% | 2,850 |
| Sep 14, 2026 | 98.58 | 99.98 | 94.80 | 97.44 | 97.44 | -5.69% | 2,967 |
| Sep 11, 2026 | 101.09 | 104.69 | 100.86 | 103.32 | 103.32 | 3.31% | 2,220 |
| Sep 10, 2026 | 105.80 | 105.80 | 97.78 | 100.01 | 100.01 | -5.23% | 4,360 |
| Sep 9, 2026 | 104.49 | 105.81 | 101.54 | 105.53 | 105.53 | 5.42% | 3,005 |
| Sep 8, 2026 | 98.16 | 104.19 | 97.21 | 100.10 | 100.10 | 5.37% | 6,189 |
| Sep 4, 2026 | 92.79 | 95.39 | 92.00 | 95.00 | 95.00 | 5.17% | 3,284 |
| Sep 3, 2026 | 90.59 | 90.70 | 88.00 | 90.33 | 90.33 | 0.03% | 1,005 |
| Sep 2, 2026 | 88.32 | 90.30 | 83.00 | 90.30 | 90.30 | 1.20% | 2,809 |
| Sep 1, 2026 | 89.97 | 90.20 | 86.00 | 89.23 | 89.23 | -0.73% | 2,904 |
| Aug 31, 2026 | 91.59 | 91.60 | 88.89 | 89.89 | 89.89 | 0.72% | 2,197 |
| Aug 28, 2026 | 90.51 | 93.00 | 89.25 | 89.25 | 89.25 | -1.85% | 2,873 |
| Aug 27, 2026 | 90.95 | 93.15 | 88.94 | 90.93 | 90.93 | 4.30% | 4,169 |
| Aug 26, 2026 | 88.93 | 89.22 | 86.06 | 87.18 | 87.18 | -1.78% | 2,010 |