Kazakhstan Stock Exchange Joint-Stock Company (KASE:KASE)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
60,049
-1 (-0.00%)
At close: Aug 1, 2025

KASE:KASE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202559,600.0360,122.9958,500.0560,048.9960,048.99-17
Jul 31, 202560,100.0060,100.0060,000.0060,050.0060,050.00-0.08%12
Jul 30, 202561,898.0061,898.0060,001.0060,100.0060,100.000.16%16
Jul 29, 202560,006.0060,006.0060,000.0060,006.0060,006.00-1.14%5
Jul 28, 202559,605.0060,900.0059,605.0060,700.0060,700.001.84%10
Jul 25, 202560,000.0060,499.9159,605.0059,605.0059,605.00-0.66%16
Jul 24, 202560,000.0060,000.0059,500.0059,999.0059,999.00-7
Jul 23, 202559,999.9960,396.9659,151.0060,000.0060,000.00-0.90%22
Jul 22, 202560,750.0060,750.0059,009.0060,546.9460,546.940.43%14
Jul 21, 202560,899.6060,899.6059,320.0060,289.0060,289.00-0.02%24
Jul 18, 202560,100.0061,000.0059,298.0060,299.1260,299.120.33%10
Jul 17, 202561,100.0061,100.0059,000.0060,100.0060,100.00-1.48%52
Jul 16, 202560,012.0061,061.0059,557.7761,000.0061,000.001.66%14
Jul 15, 202560,998.9961,000.0060,000.0060,006.0060,006.000.01%12
Jul 14, 202560,500.0061,090.0058,059.8060,000.0060,000.00-0.83%22
Jul 11, 202559,059.0161,107.0058,025.0060,502.0060,502.00-2.04%37
Jul 10, 202559,059.0161,761.2359,059.0161,759.9161,759.911.25%11
Jul 9, 202559,009.0261,000.0059,009.0260,999.9060,999.902.01%27
Jul 8, 202559,009.0159,887.0059,009.0159,799.9959,799.99-0.33%9
Jul 4, 202559,502.0060,100.0057,100.0060,000.0060,000.000.84%18
Jul 3, 202562,200.0062,200.0059,501.0159,501.0159,501.01-0.10%17
Jul 2, 202559,500.0062,335.0059,500.0059,561.0059,561.00-0.73%27
Jul 1, 202559,009.0159,999.0058,017.0059,999.0059,999.00-8
Jun 30, 202559,900.0060,120.0059,900.0060,000.0060,000.00-0.25%16
Jun 27, 202560,200.0061,000.0060,000.0060,151.0060,151.001.09%11
Jun 26, 202560,666.5060,666.5059,500.0059,500.0059,500.00-1.00%21
Jun 25, 202560,519.0060,520.0060,000.0060,100.0060,100.00-0.25%14
Jun 24, 202560,699.0060,699.0057,000.0060,249.0060,249.000.42%53
Jun 23, 202560,887.0061,294.0060,000.0060,000.0060,000.00-0.19%24
Jun 20, 202560,777.0060,777.0060,115.0060,115.0060,115.00-4
Jun 19, 202562,400.0062,400.0059,000.0160,114.0060,114.000.19%10
Jun 18, 202560,500.0060,500.0060,000.0060,000.0060,000.00-1.28%11
Jun 17, 202560,001.0063,000.0055,606.0060,776.7660,776.761.89%53
Jun 16, 202559,700.0061,499.0059,651.0059,651.0059,651.00-2.21%23
Jun 12, 202563,000.0063,995.0060,500.0061,002.0061,002.001.45%10
Jun 11, 202562,674.0062,674.0060,027.0060,130.0060,130.00-4.10%5
Jun 10, 202560,777.0062,879.0060,777.0062,700.0062,700.004.50%12
Jun 9, 202560,000.0063,914.0050,000.0060,000.0060,000.00-6.18%49
Jun 5, 202561,670.0063,950.0061,601.0063,950.0063,950.003.81%23
Jun 4, 202562,779.0063,461.0060,334.0061,600.0061,600.00-1.88%71
Jun 3, 202562,982.0062,990.0060,501.0062,779.0062,779.003.77%90
Jun 2, 202560,150.0060,991.5260,150.0060,501.0060,501.000.64%10
May 30, 202560,102.0060,310.0060,101.0060,118.0060,118.00-4.57%32
May 29, 202559,569.0063,500.0059,569.0063,000.0063,000.002.19%16
May 28, 202561,186.0061,649.0060,799.0061,649.0061,649.002.63%10
May 27, 202563,999.0063,999.0058,000.0460,070.0060,070.00-4.65%24
May 26, 202564,996.0064,999.0060,024.0462,999.9962,999.994.98%32
May 23, 202557,506.0064,996.0057,506.0060,009.3060,009.307.16%64
May 22, 202561,461.0061,461.0056,000.0056,000.0056,000.0011.99%2
May 21, 202559,000.0059,999.0050,005.0050,005.0050,005.00-18.02%38