Kazakhstan Stock Exchange Joint-Stock Company (KASE:KASE)
Kazakhstan · Delayed Price · Currency is KZT 60,500
+450 (0.75%)
At close: Aug 22, 2025
KASE:KASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 60,000.00 | 60,499.91 | 59,605.00 | 59,605.00 | 59,605.00 | -0.66% | 16 |
| Jul 24, 2025 | 60,000.00 | 60,000.00 | 59,500.00 | 59,999.00 | 59,999.00 | - | 7 |
| Jul 23, 2025 | 59,999.99 | 60,396.96 | 59,151.00 | 60,000.00 | 60,000.00 | -0.90% | 22 |
| Jul 22, 2025 | 60,750.00 | 60,750.00 | 59,009.00 | 60,546.94 | 60,546.94 | 0.43% | 14 |
| Jul 21, 2025 | 60,899.60 | 60,899.60 | 59,320.00 | 60,289.00 | 60,289.00 | -0.02% | 24 |
| Jul 18, 2025 | 60,100.00 | 61,000.00 | 59,298.00 | 60,299.12 | 60,299.12 | 0.33% | 10 |
| Jul 17, 2025 | 61,100.00 | 61,100.00 | 59,000.00 | 60,100.00 | 60,100.00 | -1.48% | 52 |
| Jul 16, 2025 | 60,012.00 | 61,061.00 | 59,557.77 | 61,000.00 | 61,000.00 | 1.66% | 14 |
| Jul 15, 2025 | 60,998.99 | 61,000.00 | 60,000.00 | 60,006.00 | 60,006.00 | 0.01% | 12 |
| Jul 14, 2025 | 60,500.00 | 61,090.00 | 58,059.80 | 60,000.00 | 60,000.00 | -0.83% | 22 |
| Jul 11, 2025 | 59,059.01 | 61,107.00 | 58,025.00 | 60,502.00 | 60,502.00 | -2.04% | 37 |
| Jul 10, 2025 | 59,059.01 | 61,761.23 | 59,059.01 | 61,759.91 | 61,759.91 | 1.25% | 11 |
| Jul 9, 2025 | 59,009.02 | 61,000.00 | 59,009.02 | 60,999.90 | 60,999.90 | 2.01% | 27 |
| Jul 8, 2025 | 59,009.01 | 59,887.00 | 59,009.01 | 59,799.99 | 59,799.99 | -0.33% | 9 |
| Jul 4, 2025 | 59,502.00 | 60,100.00 | 57,100.00 | 60,000.00 | 60,000.00 | 0.84% | 18 |
| Jul 3, 2025 | 62,200.00 | 62,200.00 | 59,501.01 | 59,501.01 | 59,501.01 | -0.10% | 17 |
| Jul 2, 2025 | 59,500.00 | 62,335.00 | 59,500.00 | 59,561.00 | 59,561.00 | -0.73% | 27 |
| Jul 1, 2025 | 59,009.01 | 59,999.00 | 58,017.00 | 59,999.00 | 59,999.00 | - | 8 |
| Jun 30, 2025 | 59,900.00 | 60,120.00 | 59,900.00 | 60,000.00 | 60,000.00 | -0.25% | 16 |
| Jun 27, 2025 | 60,200.00 | 61,000.00 | 60,000.00 | 60,151.00 | 60,151.00 | 1.09% | 11 |
| Jun 26, 2025 | 60,666.50 | 60,666.50 | 59,500.00 | 59,500.00 | 59,500.00 | -1.00% | 21 |
| Jun 25, 2025 | 60,519.00 | 60,520.00 | 60,000.00 | 60,100.00 | 60,100.00 | -0.25% | 14 |
| Jun 24, 2025 | 60,699.00 | 60,699.00 | 57,000.00 | 60,249.00 | 60,249.00 | 0.42% | 53 |
| Jun 23, 2025 | 60,887.00 | 61,294.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.19% | 24 |
| Jun 20, 2025 | 60,777.00 | 60,777.00 | 60,115.00 | 60,115.00 | 60,115.00 | - | 4 |
| Jun 19, 2025 | 62,400.00 | 62,400.00 | 59,000.01 | 60,114.00 | 60,114.00 | 0.19% | 10 |
| Jun 18, 2025 | 60,500.00 | 60,500.00 | 60,000.00 | 60,000.00 | 60,000.00 | -1.28% | 11 |
| Jun 17, 2025 | 60,001.00 | 63,000.00 | 55,606.00 | 60,776.76 | 60,776.76 | 1.89% | 53 |
| Jun 16, 2025 | 59,700.00 | 61,499.00 | 59,651.00 | 59,651.00 | 59,651.00 | -2.21% | 23 |
| Jun 12, 2025 | 63,000.00 | 63,995.00 | 60,500.00 | 61,002.00 | 61,002.00 | 1.45% | 10 |