Intel Corporation (KASE:INTC_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 124.31
-0.69 (-0.55%)
At close: Sep 25, 2026
KASE:INTC_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 89.65 | 91.25 | 88.20 | 88.76 | 88.76 | 0.86% | 1,467 |
| Aug 24, 2026 | 90.99 | 91.10 | 86.00 | 88.00 | 88.00 | -5.24% | 3,114 |
| Aug 21, 2026 | 94.91 | 99.55 | 91.05 | 92.87 | 92.87 | 0.18% | 4,924 |
| Aug 20, 2026 | 94.58 | 95.41 | 90.50 | 92.70 | 92.70 | -2.20% | 4,879 |
| Aug 19, 2026 | 95.42 | 97.80 | 91.75 | 94.79 | 94.79 | -1.93% | 3,873 |
| Aug 18, 2026 | 102.42 | 102.63 | 95.96 | 96.66 | 96.66 | -7.70% | 1,592 |
| Aug 17, 2026 | 104.87 | 105.34 | 102.50 | 104.72 | 104.72 | -2.81% | 1,596 |
| Aug 14, 2026 | 104.55 | 107.75 | 104.50 | 107.75 | 107.75 | 3.06% | 349 |
| Aug 13, 2026 | 102.19 | 106.85 | 100.79 | 104.55 | 104.55 | 3.00% | 2,978 |
| Aug 12, 2026 | 98.41 | 102.58 | 98.41 | 101.50 | 101.50 | 4.08% | 1,825 |
| Aug 11, 2026 | 99.64 | 99.67 | 93.03 | 97.52 | 97.52 | -1.99% | 2,291 |
| Aug 10, 2026 | 102.20 | 104.40 | 96.80 | 99.50 | 99.50 | -1.90% | 2,670 |
| Aug 7, 2026 | 100.96 | 103.10 | 98.50 | 101.43 | 101.43 | 0.98% | 1,349 |
| Aug 6, 2026 | 100.33 | 102.65 | 97.35 | 100.45 | 100.45 | -1.07% | 1,658 |
| Aug 5, 2026 | 100.70 | 102.47 | 97.50 | 101.54 | 101.54 | 1.34% | 1,653 |
| Aug 4, 2026 | 93.20 | 100.20 | 92.21 | 100.20 | 100.20 | 10.99% | 1,678 |
| Aug 3, 2026 | 91.84 | 93.99 | 85.79 | 90.28 | 90.28 | -2.46% | 1,737 |
| Jul 31, 2026 | 97.13 | 97.76 | 91.49 | 92.56 | 92.56 | -0.06% | 1,370 |
| Jul 30, 2026 | 83.01 | 98.81 | 80.18 | 92.62 | 92.62 | 11.23% | 2,344 |
| Jul 29, 2026 | 86.90 | 89.10 | 82.50 | 83.27 | 83.27 | -4.29% | 1,923 |
| Jul 28, 2026 | 88.31 | 92.50 | 83.77 | 87.00 | 87.00 | -4.44% | 2,862 |
| Jul 27, 2026 | 96.97 | 97.11 | 78.81 | 91.04 | 91.04 | -8.04% | 2,156 |
| Jul 24, 2026 | 104.08 | 110.00 | 97.20 | 99.00 | 99.00 | -2.86% | 2,457 |
| Jul 23, 2026 | 105.38 | 105.80 | 100.01 | 101.92 | 101.92 | -3.08% | 2,192 |
| Jul 22, 2026 | 102.02 | 107.00 | 101.52 | 105.16 | 105.16 | - | 1,401 |
| Jul 21, 2026 | 101.51 | 105.16 | 101.51 | 105.16 | 105.16 | 5.17% | 1,836 |
| Jul 20, 2026 | 96.48 | 101.00 | 96.30 | 99.99 | 99.99 | 3.08% | 2,129 |
| Jul 17, 2026 | 97.80 | 102.89 | 92.00 | 97.00 | 97.00 | -3.00% | 1,990 |