Kazakhstan Stock Exchange Joint-Stock Company (KASE:KASE)
Kazakhstan · Delayed Price · Currency is KZT 66,398
+4,398 (7.09%)
At close: Dec 31, 2025
KASE:KASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 64,850.00 | 68,500.00 | 60,601.23 | 66,398.00 | 66,398.00 | 7.09% | 45 |
| Dec 30, 2025 | 62,000.00 | 66,000.00 | 60,501.01 | 61,999.90 | 61,999.90 | - | 15 |
| Dec 29, 2025 | 62,000.00 | 65,000.00 | 60,318.03 | 62,000.00 | 62,000.00 | -0.80% | 22 |
| Dec 26, 2025 | 61,895.00 | 62,499.00 | 60,012.03 | 62,499.00 | 62,499.00 | 1.13% | 35 |
| Dec 25, 2025 | 61,888.00 | 61,895.00 | 60,010.50 | 61,800.00 | 61,800.00 | 0.02% | 15 |
| Dec 24, 2025 | 61,894.00 | 61,894.00 | 60,500.00 | 61,788.00 | 61,788.00 | 1.46% | 7 |
| Dec 23, 2025 | 60,981.00 | 60,981.00 | 58,803.00 | 60,900.00 | 60,900.00 | -0.93% | 5 |
| Dec 22, 2025 | 61,885.00 | 61,895.00 | 60,000.00 | 61,470.00 | 61,470.00 | -0.68% | 80 |
| Dec 19, 2025 | 61,894.00 | 61,894.00 | 59,019.00 | 61,890.00 | 61,890.00 | -0.82% | 63 |
| Dec 18, 2025 | 61,245.00 | 63,399.00 | 59,000.00 | 62,399.00 | 62,399.00 | 0.65% | 47 |
| Dec 17, 2025 | 60,339.00 | 62,600.00 | 60,000.00 | 61,999.00 | 61,999.00 | 4.97% | 27 |
| Dec 15, 2025 | 59,062.01 | 59,949.84 | 59,062.01 | 59,062.01 | 59,062.01 | -1.56% | 20 |
| Dec 12, 2025 | 60,198.99 | 60,400.00 | 59,400.00 | 59,999.99 | 59,999.99 | 0.19% | 22 |
| Dec 11, 2025 | 58,600.00 | 60,198.00 | 58,600.00 | 59,889.00 | 59,889.00 | 2.73% | 30 |
| Dec 10, 2025 | 60,198.00 | 60,198.00 | 58,300.00 | 58,300.01 | 58,300.01 | 1.48% | 12 |
| Dec 9, 2025 | 58,898.00 | 60,198.00 | 56,200.02 | 57,452.50 | 57,452.50 | -0.43% | 59 |
| Dec 8, 2025 | 57,699.00 | 57,972.00 | 56,001.00 | 57,699.00 | 57,699.00 | 0.44% | 5 |
| 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 |