Kazakhstan Stock Exchange Joint-Stock Company (KASE:KASE)
Kazakhstan · Delayed Price · Currency is KZT 79,000
+394 (0.50%)
At close: Jul 24, 2026
KASE:KASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 79,699.00 | 79,699.00 | 79,000.00 | 79,000.00 | 79,000.00 | 0.50% | 29 |
| Jul 23, 2026 | 78,999.00 | 80,245.00 | 78,500.00 | 78,606.00 | 78,606.00 | -0.12% | 20 |
| Jul 22, 2026 | 79,100.00 | 79,100.00 | 78,002.00 | 78,697.00 | 78,697.00 | -1.63% | 19 |
| Jul 21, 2026 | 80,248.00 | 80,248.00 | 78,001.00 | 80,000.00 | 80,000.00 | 2.56% | 29 |
| Jul 20, 2026 | 80,499.00 | 80,499.98 | 77,805.00 | 78,000.00 | 78,000.00 | -3.11% | 30 |
| Jul 17, 2026 | 80,499.99 | 80,499.99 | 77,700.00 | 80,499.99 | 80,499.99 | 1.64% | 12 |
| Jul 16, 2026 | 79,200.00 | 84,998.00 | 77,955.00 | 79,200.00 | 79,200.00 | 1.60% | 23 |
| Jul 15, 2026 | 79,700.00 | 80,500.00 | 77,901.00 | 77,955.00 | 77,955.00 | -2.19% | 32 |
| Jul 14, 2026 | 80,800.00 | 80,800.00 | 77,702.00 | 79,700.00 | 79,700.00 | -1.48% | 20 |
| Jul 13, 2026 | 80,999.99 | 80,999.99 | 77,708.00 | 80,899.99 | 80,899.99 | 4.24% | 25 |
| Jul 10, 2026 | 80,999.99 | 80,999.99 | 77,606.00 | 77,606.00 | 77,606.00 | -2.38% | 10 |
| Jul 9, 2026 | 80,999.99 | 81,242.67 | 79,500.00 | 79,500.00 | 79,500.00 | -1.85% | 52 |
| Jul 8, 2026 | 79,500.00 | 80,999.99 | 79,500.00 | 80,998.00 | 80,998.00 | -1.22% | 8 |
| Jul 7, 2026 | 79,242.02 | 82,000.00 | 77,601.00 | 82,000.00 | 82,000.00 | 3.48% | 26 |
| Jul 3, 2026 | 79,000.01 | 79,240.00 | 79,000.00 | 79,240.00 | 79,240.00 | -1.01% | 3 |
| Jul 2, 2026 | 78,000.00 | 80,045.00 | 78,000.00 | 80,045.00 | 80,045.00 | 3.14% | 5 |
| Jul 1, 2026 | 79,999.99 | 79,999.99 | 77,601.00 | 77,605.00 | 77,605.00 | -1.77% | 4 |
| Jun 30, 2026 | 79,999.99 | 80,000.00 | 77,601.00 | 79,000.00 | 79,000.00 | 0.64% | 12 |
| Jun 29, 2026 | 77,499.00 | 78,499.00 | 77,499.00 | 78,499.00 | 78,499.00 | 4.59% | 16 |
| Jun 26, 2026 | 75,000.01 | 80,900.00 | 75,000.01 | 75,057.00 | 75,057.00 | -3.65% | 69 |
| Jun 25, 2026 | 79,899.00 | 80,000.00 | 77,900.00 | 77,900.00 | 77,900.00 | -2.50% | 27 |
| Jun 24, 2026 | 79,899.00 | 80,000.00 | 75,000.00 | 79,899.00 | 79,899.00 | -0.13% | 31 |
| Jun 23, 2026 | 75,000.00 | 80,000.00 | 75,000.00 | 80,000.00 | 80,000.00 | 5.82% | 30 |
| Jun 22, 2026 | 78,600.00 | 78,600.00 | 75,000.00 | 75,600.00 | 75,600.00 | -3.82% | 15 |
| Jun 19, 2026 | 77,891.00 | 78,750.00 | 77,891.00 | 78,600.00 | 78,600.00 | 2.21% | 15 |
| Jun 18, 2026 | 76,870.01 | 77,999.77 | 76,870.01 | 76,900.00 | 76,900.00 | 0.13% | 6 |
| Jun 17, 2026 | 76,000.00 | 76,830.00 | 76,000.00 | 76,800.00 | 76,800.00 | 1.05% | 14 |
| Jun 16, 2026 | 75,100.01 | 78,600.00 | 75,000.00 | 76,000.00 | 76,000.00 | 1.33% | 34 |
| Jun 15, 2026 | 78,653.00 | 78,653.00 | 75,000.00 | 75,000.00 | 75,000.00 | - | 38 |
| Jun 12, 2026 | 72,000.00 | 77,000.00 | 72,000.00 | 75,002.00 | 75,002.00 | 4.16% | 26 |
| Jun 11, 2026 | 72,007.12 | 75,499.00 | 71,400.00 | 72,007.12 | 72,007.12 | 0.85% | 20 |
| Jun 10, 2026 | 71,998.56 | 74,245.00 | 71,000.00 | 71,399.99 | 71,399.99 | 1.49% | 26 |
| Jun 9, 2026 | 70,351.00 | 75,000.00 | 69,000.02 | 70,351.00 | 70,351.00 | -4.29% | 24 |
| Jun 8, 2026 | 74,375.00 | 76,195.00 | 73,000.00 | 73,503.00 | 73,503.00 | -1.17% | 26 |
| Jun 5, 2026 | 71,131.00 | 77,970.00 | 71,131.00 | 74,375.00 | 74,375.00 | -1.49% | 21 |
| Jun 4, 2026 | 79,997.00 | 79,997.00 | 74,000.01 | 75,503.01 | 75,503.01 | -3.82% | 36 |
| Jun 3, 2026 | 78,500.00 | 83,999.00 | 76,000.00 | 78,500.00 | 78,500.00 | -6.43% | 49 |
| Jun 2, 2026 | 80,000.00 | 85,946.50 | 80,000.00 | 83,895.00 | 83,895.00 | 13.34% | 132 |
| Jun 1, 2026 | 70,492.00 | 79,999.99 | 70,492.00 | 74,020.00 | 74,020.00 | 5.74% | 48 |
| May 29, 2026 | 70,000.01 | 71,999.00 | 69,057.00 | 70,000.01 | 70,000.01 | 1.89% | 42 |
| May 28, 2026 | 68,501.00 | 70,999.00 | 68,500.00 | 68,701.00 | 68,701.00 | -0.85% | 40 |
| May 26, 2026 | 69,399.00 | 69,399.00 | 67,001.00 | 69,288.00 | 69,288.00 | 0.42% | 8 |
| May 25, 2026 | 68,800.00 | 69,000.00 | 68,800.00 | 69,000.00 | 69,000.00 | 0.03% | 42 |
| May 22, 2026 | 68,400.00 | 69,000.00 | 68,151.00 | 68,980.00 | 68,980.00 | 1.22% | 14 |
| May 21, 2026 | 67,900.00 | 68,881.00 | 67,900.00 | 68,151.00 | 68,151.00 | -1.05% | 5 |
| May 20, 2026 | 67,502.00 | 68,872.00 | 66,003.00 | 68,872.00 | 68,872.00 | -0.04% | 19 |
| May 19, 2026 | 67,500.00 | 68,900.00 | 67,500.00 | 68,900.00 | 68,900.00 | 1.17% | 15 |
| May 18, 2026 | 68,850.00 | 68,850.00 | 67,701.00 | 68,100.00 | 68,100.00 | -1.94% | 18 |
| May 15, 2026 | 68,937.00 | 69,798.00 | 67,511.00 | 69,450.00 | 69,450.00 | 2.87% | 45 |
| May 14, 2026 | 68,300.00 | 69,891.01 | 67,510.00 | 67,510.00 | 67,510.00 | -1.16% | 36 |