Kazakhstan Stock Exchange Joint-Stock Company (KASE:KASE)
Kazakhstan · Delayed Price · Currency is KZT 58,000
-500 (-0.85%)
At close: Oct 7, 2025
KASE:KASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 60,000.00 | 60,000.00 | 59,059.01 | 59,059.01 | 59,059.01 | -1.58% | 3 |
| Sep 23, 2025 | 59,850.00 | 60,009.00 | 59,850.00 | 60,009.00 | 60,009.00 | 0.18% | 2 |
| Sep 22, 2025 | 59,800.00 | 59,899.00 | 59,800.00 | 59,899.00 | 59,899.00 | 1.44% | 15 |
| Sep 19, 2025 | 60,000.01 | 60,499.00 | 59,003.03 | 59,050.00 | 59,050.00 | -1.58% | 35 |
| Sep 18, 2025 | 61,500.00 | 61,500.00 | 59,753.05 | 59,999.99 | 59,999.99 | -0.82% | 16 |
| Sep 17, 2025 | 59,725.09 | 60,499.00 | 59,000.03 | 60,499.00 | 60,499.00 | 1.30% | 8 |
| Sep 16, 2025 | 60,700.00 | 60,700.00 | 59,725.01 | 59,725.01 | 59,725.01 | 0.36% | 6 |
| Sep 15, 2025 | 59,000.09 | 60,925.00 | 58,020.35 | 59,512.00 | 59,512.00 | -0.63% | 30 |
| Sep 12, 2025 | 60,290.00 | 60,625.00 | 59,890.00 | 59,890.00 | 59,890.00 | -0.18% | 6 |
| Sep 11, 2025 | 59,013.00 | 60,150.00 | 59,013.00 | 59,999.99 | 59,999.99 | 1.69% | 31 |
| Sep 10, 2025 | 59,000.26 | 59,000.26 | 59,000.26 | 59,000.26 | 59,000.26 | -2.32% | 2 |
| Sep 9, 2025 | 59,525.30 | 60,399.00 | 59,520.00 | 60,399.00 | 60,399.00 | 0.66% | 23 |
| Sep 8, 2025 | 60,000.00 | 60,000.00 | 59,521.00 | 60,000.00 | 60,000.00 | -1.24% | 22 |
| Sep 5, 2025 | 60,900.00 | 61,900.00 | 59,300.00 | 60,755.00 | 60,755.00 | -0.24% | 14 |
| Sep 4, 2025 | 59,700.00 | 61,400.00 | 59,500.00 | 60,900.00 | 60,900.00 | 0.66% | 10 |
| Sep 3, 2025 | 61,499.99 | 61,499.99 | 59,202.00 | 60,499.00 | 60,499.00 | 0.16% | 29 |
| Sep 2, 2025 | 61,199.00 | 61,500.00 | 59,000.01 | 60,400.00 | 60,400.00 | -0.17% | 16 |
| Aug 29, 2025 | 60,500.05 | 61,496.90 | 60,500.00 | 60,501.00 | 60,501.00 | -1.62% | 28 |
| Aug 28, 2025 | 62,995.00 | 62,995.00 | 61,499.00 | 61,499.00 | 61,499.00 | - | 5 |
| Aug 27, 2025 | 63,980.00 | 63,980.00 | 59,700.00 | 61,500.00 | 61,500.00 | 0.82% | 8 |
| Aug 26, 2025 | 61,982.00 | 61,982.00 | 61,000.00 | 61,000.00 | 61,000.00 | -2.08% | 5 |
| Aug 25, 2025 | 62,979.00 | 63,000.00 | 60,201.00 | 62,294.00 | 62,294.00 | 2.97% | 12 |
| Aug 22, 2025 | 60,050.00 | 60,499.90 | 60,049.99 | 60,499.90 | 60,499.90 | 0.75% | 9 |
| Aug 21, 2025 | 60,800.00 | 61,000.00 | 59,800.00 | 60,049.99 | 60,049.99 | -1.20% | 15 |
| Aug 20, 2025 | 60,998.00 | 60,998.00 | 60,300.00 | 60,779.00 | 60,779.00 | -0.03% | 5 |
| Aug 19, 2025 | 61,984.00 | 61,984.00 | 59,522.00 | 60,799.97 | 60,799.97 | 1.33% | 16 |
| Aug 18, 2025 | 61,601.00 | 62,745.00 | 60,000.00 | 60,000.00 | 60,000.00 | -2.60% | 37 |
| Aug 15, 2025 | 61,750.00 | 62,996.00 | 59,510.99 | 61,600.00 | 61,600.00 | -0.16% | 18 |
| Aug 14, 2025 | 60,000.00 | 62,996.00 | 60,000.00 | 61,700.00 | 61,700.00 | 3.35% | 31 |
| Aug 13, 2025 | 59,521.00 | 61,000.00 | 59,506.00 | 59,700.00 | 59,700.00 | -0.50% | 34 |
| Aug 12, 2025 | 60,000.00 | 60,500.00 | 60,000.00 | 60,000.00 | 60,000.00 | - | 7 |
| Aug 11, 2025 | 59,349.00 | 60,995.00 | 59,349.00 | 60,000.00 | 60,000.00 | - | 11 |
| Aug 8, 2025 | 60,399.00 | 60,399.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.66% | 5 |
| Aug 7, 2025 | 60,399.00 | 60,399.99 | 59,500.06 | 60,399.00 | 60,399.00 | - | 7 |
| Aug 6, 2025 | 59,702.01 | 60,399.99 | 59,702.01 | 60,399.00 | 60,399.00 | 1.17% | 17 |
| Aug 5, 2025 | 59,305.00 | 60,059.00 | 59,305.00 | 59,700.00 | 59,700.00 | 0.67% | 12 |
| Aug 4, 2025 | 59,000.03 | 60,100.00 | 59,000.03 | 59,301.01 | 59,301.01 | -1.25% | 7 |
| Aug 1, 2025 | 59,600.03 | 60,122.99 | 58,500.05 | 60,048.99 | 60,048.99 | - | 17 |
| Jul 31, 2025 | 60,100.00 | 60,100.00 | 60,000.00 | 60,050.00 | 60,050.00 | -0.08% | 12 |
| Jul 30, 2025 | 61,898.00 | 61,898.00 | 60,001.00 | 60,100.00 | 60,100.00 | 0.16% | 16 |
| Jul 29, 2025 | 60,006.00 | 60,006.00 | 60,000.00 | 60,006.00 | 60,006.00 | -1.14% | 5 |
| Jul 28, 2025 | 59,605.00 | 60,900.00 | 59,605.00 | 60,700.00 | 60,700.00 | 1.84% | 10 |