Kazakhstan Stock Exchange Joint-Stock Company (KASE:KASE)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
59,385
+913 (1.56%)
At close: Oct 29, 2025

KASE:KASE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202558,008.0159,555.0056,701.0058,472.0058,472.00-0.89%28
Oct 24, 202560,199.0060,199.0059,000.0059,000.0059,000.001.11%11
Oct 22, 202558,352.0058,352.0058,352.0058,352.0058,352.00-2.09%1
Oct 21, 202561,999.0061,999.0059,600.0059,600.0059,600.002.05%6
Oct 20, 202558,700.0059,999.0058,400.0058,400.0158,400.01-0.27%18
Oct 17, 202559,300.0059,300.0058,560.0058,560.0058,560.00-1.25%3
Oct 16, 202559,300.0059,300.0059,300.0059,300.0059,300.00-5
Oct 15, 202559,999.0060,770.0059,300.0059,300.0059,300.00-19
Oct 14, 202558,500.0059,907.0058,500.0059,300.0059,300.000.59%8
Oct 13, 202558,688.0059,995.0058,688.0058,952.0058,952.00-0.07%13
Oct 10, 202558,709.0258,995.0058,192.0058,995.0058,995.000.66%13
Oct 9, 202558,381.0059,900.0057,950.0058,609.0058,609.001.83%50
Oct 8, 202558,000.0158,000.0157,557.0157,557.0157,557.01-0.76%4
Oct 7, 202558,701.0058,701.0058,000.0058,000.0058,000.00-0.85%29
Oct 6, 202559,104.0059,799.9958,005.0558,500.0058,500.00-38
Oct 3, 202559,005.0059,499.0057,777.0058,500.0058,500.002.62%29
Oct 2, 202558,600.0058,871.0056,500.1557,007.0157,007.01-2.72%31
Oct 1, 202557,001.0058,941.0055,000.5558,600.0058,600.002.81%31
Sep 30, 202562,500.0062,500.0057,000.0057,000.0057,000.00-3.39%10
Sep 29, 202558,505.5559,000.0057,010.0059,000.0059,000.000.85%28
Sep 26, 202560,500.0060,500.0058,028.0058,500.0058,500.00-2.34%24
Sep 25, 202560,319.0060,319.0059,900.0059,900.0059,900.001.42%4
Sep 24, 202560,000.0060,000.0059,059.0159,059.0159,059.01-1.58%3
Sep 23, 202559,850.0060,009.0059,850.0060,009.0060,009.000.18%2
Sep 22, 202559,800.0059,899.0059,800.0059,899.0059,899.001.44%15
Sep 19, 202560,000.0160,499.0059,003.0359,050.0059,050.00-1.58%35
Sep 18, 202561,500.0061,500.0059,753.0559,999.9959,999.99-0.82%16
Sep 17, 202559,725.0960,499.0059,000.0360,499.0060,499.001.30%8
Sep 16, 202560,700.0060,700.0059,725.0159,725.0159,725.010.36%6
Sep 15, 202559,000.0960,925.0058,020.3559,512.0059,512.00-0.63%30
Sep 12, 202560,290.0060,625.0059,890.0059,890.0059,890.00-0.18%6
Sep 11, 202559,013.0060,150.0059,013.0059,999.9959,999.991.69%31
Sep 10, 202559,000.2659,000.2659,000.2659,000.2659,000.26-2.32%2
Sep 9, 202559,525.3060,399.0059,520.0060,399.0060,399.000.66%23
Sep 8, 202560,000.0060,000.0059,521.0060,000.0060,000.00-1.24%22
Sep 5, 202560,900.0061,900.0059,300.0060,755.0060,755.00-0.24%14
Sep 4, 202559,700.0061,400.0059,500.0060,900.0060,900.000.66%10
Sep 3, 202561,499.9961,499.9959,202.0060,499.0060,499.000.16%29
Sep 2, 202561,199.0061,500.0059,000.0160,400.0060,400.00-0.17%16
Aug 29, 202560,500.0561,496.9060,500.0060,501.0060,501.00-1.62%28
Aug 28, 202562,995.0062,995.0061,499.0061,499.0061,499.00-5
Aug 27, 202563,980.0063,980.0059,700.0061,500.0061,500.000.82%8
Aug 26, 202561,982.0061,982.0061,000.0061,000.0061,000.00-2.08%5
Aug 25, 202562,979.0063,000.0060,201.0062,294.0062,294.002.97%12
Aug 22, 202560,050.0060,499.9060,049.9960,499.9060,499.900.75%9
Aug 21, 202560,800.0061,000.0059,800.0060,049.9960,049.99-1.20%15
Aug 20, 202560,998.0060,998.0060,300.0060,779.0060,779.00-0.03%5
Aug 19, 202561,984.0061,984.0059,522.0060,799.9760,799.971.33%16
Aug 18, 202561,601.0062,745.0060,000.0060,000.0060,000.00-2.60%37
Aug 15, 202561,750.0062,996.0059,510.9961,600.0061,600.00-0.16%18