Kazakhstan Stock Exchange Joint-Stock Company (KASE:KASE)
Kazakhstan · Delayed Price · Currency is KZT 57,447
+942 (1.67%)
At close: Dec 5, 2025
KASE:KASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57,498.00 | 57,499.00 | 57,447.00 | 57,447.00 | 57,447.00 | 1.67% | 6 |
| Dec 4, 2025 | 56,505.00 | 56,505.00 | 56,505.00 | 56,505.00 | 56,505.00 | 0.67% | 2 |
| Dec 3, 2025 | 56,129.00 | 56,129.00 | 56,129.00 | 56,129.00 | 56,129.00 | 0.11% | 4 |
| Dec 2, 2025 | 58,992.00 | 58,992.00 | 56,066.00 | 56,066.00 | 56,066.00 | -3.67% | 3 |
| Dec 1, 2025 | 58,333.00 | 58,333.00 | 58,199.00 | 58,199.00 | 58,199.00 | -0.24% | 6 |
| Nov 28, 2025 | 55,555.55 | 58,400.00 | 55,555.55 | 58,338.00 | 58,338.00 | 4.81% | 6 |
| Nov 27, 2025 | 56,849.00 | 56,849.00 | 55,659.00 | 55,659.00 | 55,659.00 | -2.09% | 2 |
| Nov 26, 2025 | 55,670.00 | 56,850.00 | 55,670.00 | 56,850.00 | 56,850.00 | 2.41% | 7 |
| Nov 25, 2025 | 56,000.00 | 57,490.00 | 55,400.00 | 55,510.00 | 55,510.00 | -3.44% | 10 |
| Nov 24, 2025 | 56,500.00 | 57,490.00 | 56,105.08 | 57,490.00 | 57,490.00 | 1.38% | 5 |
| Nov 21, 2025 | 58,500.00 | 58,500.00 | 56,710.00 | 56,710.00 | 56,710.00 | - | 5 |
| Nov 20, 2025 | 58,500.00 | 58,500.00 | 56,710.00 | 56,710.00 | 56,710.00 | -0.51% | 8 |
| Nov 19, 2025 | 57,100.00 | 57,100.00 | 57,000.00 | 57,000.00 | 57,000.00 | - | 2 |
| Nov 18, 2025 | 59,499.00 | 59,500.00 | 34,001.00 | 57,000.02 | 57,000.02 | -0.18% | 40 |
| Nov 17, 2025 | 58,100.00 | 59,500.00 | 57,100.08 | 57,101.05 | 57,101.05 | -3.20% | 8 |
| Nov 14, 2025 | 58,991.00 | 59,700.00 | 58,991.00 | 58,991.00 | 58,991.00 | 1.01% | 14 |
| Nov 13, 2025 | 57,600.07 | 58,999.00 | 57,600.07 | 58,401.00 | 58,401.00 | 1.57% | 10 |
| Nov 12, 2025 | 57,100.04 | 58,991.00 | 57,100.04 | 57,500.00 | 57,500.00 | -2.45% | 6 |
| Nov 11, 2025 | 58,500.00 | 58,944.00 | 58,200.00 | 58,944.00 | 58,944.00 | 2.68% | 13 |
| Nov 10, 2025 | 58,490.00 | 58,490.00 | 57,405.00 | 57,405.00 | 57,405.00 | - | 7 |
| Nov 7, 2025 | 62,988.00 | 62,988.00 | 55,000.88 | 57,405.00 | 57,405.00 | -1.70% | 11 |
| Nov 6, 2025 | 57,902.00 | 58,400.00 | 57,902.00 | 58,396.00 | 58,396.00 | 0.51% | 10 |
| Nov 5, 2025 | 59,000.00 | 59,000.00 | 57,950.05 | 58,100.00 | 58,100.00 | 0.34% | 14 |
| Nov 4, 2025 | 58,499.00 | 58,500.00 | 57,901.00 | 57,901.00 | 57,901.00 | -1.02% | 4 |
| Nov 3, 2025 | 58,930.00 | 58,989.00 | 57,602.00 | 58,500.00 | 58,500.00 | -0.73% | 19 |
| Oct 31, 2025 | 58,900.00 | 58,930.00 | 58,900.00 | 58,930.00 | 58,930.00 | -0.43% | 5 |
| Oct 30, 2025 | 59,185.00 | 59,185.00 | 57,408.25 | 59,182.00 | 59,182.00 | -0.34% | 16 |
| Oct 29, 2025 | 58,500.00 | 59,385.00 | 58,006.03 | 59,385.00 | 59,385.00 | 1.56% | 14 |
| Oct 28, 2025 | 58,008.01 | 59,555.00 | 56,701.00 | 58,472.00 | 58,472.00 | -0.89% | 28 |
| Oct 24, 2025 | 60,199.00 | 60,199.00 | 59,000.00 | 59,000.00 | 59,000.00 | 1.11% | 11 |
| Oct 22, 2025 | 58,352.00 | 58,352.00 | 58,352.00 | 58,352.00 | 58,352.00 | -2.09% | 1 |
| Oct 21, 2025 | 61,999.00 | 61,999.00 | 59,600.00 | 59,600.00 | 59,600.00 | 2.05% | 6 |
| Oct 20, 2025 | 58,700.00 | 59,999.00 | 58,400.00 | 58,400.01 | 58,400.01 | -0.27% | 18 |
| Oct 17, 2025 | 59,300.00 | 59,300.00 | 58,560.00 | 58,560.00 | 58,560.00 | -1.25% | 3 |
| Oct 16, 2025 | 59,300.00 | 59,300.00 | 59,300.00 | 59,300.00 | 59,300.00 | - | 5 |
| Oct 15, 2025 | 59,999.00 | 60,770.00 | 59,300.00 | 59,300.00 | 59,300.00 | - | 19 |
| Oct 14, 2025 | 58,500.00 | 59,907.00 | 58,500.00 | 59,300.00 | 59,300.00 | 0.59% | 8 |
| Oct 13, 2025 | 58,688.00 | 59,995.00 | 58,688.00 | 58,952.00 | 58,952.00 | -0.07% | 13 |
| Oct 10, 2025 | 58,709.02 | 58,995.00 | 58,192.00 | 58,995.00 | 58,995.00 | 0.66% | 13 |
| Oct 9, 2025 | 58,381.00 | 59,900.00 | 57,950.00 | 58,609.00 | 58,609.00 | 1.83% | 50 |
| Oct 8, 2025 | 58,000.01 | 58,000.01 | 57,557.01 | 57,557.01 | 57,557.01 | -0.76% | 4 |
| Oct 7, 2025 | 58,701.00 | 58,701.00 | 58,000.00 | 58,000.00 | 58,000.00 | -0.85% | 29 |
| Oct 6, 2025 | 59,104.00 | 59,799.99 | 58,005.05 | 58,500.00 | 58,500.00 | - | 38 |
| Oct 3, 2025 | 59,005.00 | 59,499.00 | 57,777.00 | 58,500.00 | 58,500.00 | 2.62% | 29 |
| Oct 2, 2025 | 58,600.00 | 58,871.00 | 56,500.15 | 57,007.01 | 57,007.01 | -2.72% | 31 |
| Oct 1, 2025 | 57,001.00 | 58,941.00 | 55,000.55 | 58,600.00 | 58,600.00 | 2.81% | 31 |
| Sep 30, 2025 | 62,500.00 | 62,500.00 | 57,000.00 | 57,000.00 | 57,000.00 | -3.39% | 10 |
| Sep 29, 2025 | 58,505.55 | 59,000.00 | 57,010.00 | 59,000.00 | 59,000.00 | 0.85% | 28 |
| Sep 26, 2025 | 60,500.00 | 60,500.00 | 58,028.00 | 58,500.00 | 58,500.00 | -2.34% | 24 |
| Sep 25, 2025 | 60,319.00 | 60,319.00 | 59,900.00 | 59,900.00 | 59,900.00 | 1.42% | 4 |