Kazakhstan Stock Exchange Joint-Stock Company (KASE:KASE)
Kazakhstan · Delayed Price · Currency is KZT 110,898
+2,898 (2.68%)
At close: Sep 28, 2026
KASE:KASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 108,000.00 | 111,099.00 | 106,658.00 | 108,000.00 | 108,000.00 | 2.30% | 13 |
| Sep 24, 2026 | 110,000.00 | 110,920.00 | 103,003.00 | 105,571.00 | 105,571.00 | -3.37% | 32 |
| Sep 23, 2026 | 111,666.00 | 112,410.00 | 107,025.00 | 109,253.00 | 109,253.00 | -2.16% | 6 |
| Sep 22, 2026 | 111,111.00 | 111,959.00 | 109,001.00 | 111,666.00 | 111,666.00 | -0.19% | 18 |
| Sep 21, 2026 | 113,892.00 | 113,896.00 | 110,500.00 | 111,880.00 | 111,880.00 | -0.11% | 24 |
| Sep 18, 2026 | 112,980.00 | 113,298.00 | 111,501.03 | 112,000.00 | 112,000.00 | 0.45% | 20 |
| Sep 17, 2026 | 111,113.00 | 113,359.00 | 111,111.11 | 111,500.00 | 111,500.00 | 1.36% | 25 |
| Sep 16, 2026 | 116,960.00 | 116,960.00 | 110,000.00 | 110,000.01 | 110,000.01 | -1.34% | 31 |
| Sep 15, 2026 | 105,815.00 | 113,000.00 | 105,815.00 | 111,496.00 | 111,496.00 | 3.62% | 52 |
| Sep 14, 2026 | 115,000.00 | 115,999.00 | 98,001.00 | 107,600.00 | 107,600.00 | -4.78% | 69 |
| Sep 11, 2026 | 113,000.00 | 116,999.99 | 109,108.18 | 113,000.00 | 113,000.00 | -3.39% | 76 |
| Sep 10, 2026 | 112,999.99 | 118,775.00 | 110,000.00 | 116,962.00 | 116,962.00 | 3.51% | 57 |
| Sep 9, 2026 | 96,900.00 | 120,000.00 | 96,900.00 | 112,999.99 | 112,999.99 | 16.50% | 91 |
| Sep 8, 2026 | 93,006.00 | 97,000.00 | 93,006.00 | 96,997.00 | 96,997.00 | 2.36% | 48 |
| Sep 7, 2026 | 91,125.00 | 96,991.00 | 91,125.00 | 94,764.00 | 94,764.00 | 0.81% | 38 |
| Sep 4, 2026 | 93,000.00 | 95,500.00 | 89,709.00 | 94,000.00 | 94,000.00 | 0.84% | 21 |
| Sep 3, 2026 | 94,000.00 | 94,001.00 | 93,200.00 | 93,219.03 | 93,219.03 | -0.59% | 15 |
| Sep 2, 2026 | 98,000.00 | 98,000.00 | 92,500.00 | 93,770.00 | 93,770.00 | 1.92% | 44 |
| Sep 1, 2026 | 92,797.00 | 120,000.00 | 87,510.00 | 91,999.99 | 91,999.99 | 5.14% | 56 |
| Aug 31, 2026 | 92,882.00 | 95,000.00 | 86,003.00 | 87,499.99 | 87,499.99 | 2.34% | 48 |
| Aug 28, 2026 | 83,300.00 | 93,888.87 | 83,300.00 | 85,500.00 | 85,500.00 | 2.57% | 29 |
| Aug 27, 2026 | 88,865.00 | 88,865.00 | 83,355.00 | 83,355.00 | 83,355.00 | -6.20% | 34 |
| Aug 26, 2026 | 94,462.00 | 94,462.00 | 86,230.00 | 88,866.00 | 88,866.00 | -0.17% | 33 |
| Aug 25, 2026 | 82,104.04 | 120,000.00 | 82,104.02 | 89,020.00 | 89,020.00 | 8.42% | 127 |
| Aug 24, 2026 | 81,500.00 | 87,700.00 | 79,151.00 | 82,104.02 | 82,104.02 | 0.86% | 70 |
| Aug 21, 2026 | 84,998.99 | 84,998.99 | 80,301.00 | 81,400.00 | 81,400.00 | -0.44% | 13 |
| Aug 20, 2026 | 82,079.00 | 83,699.00 | 81,728.00 | 81,757.00 | 81,757.00 | -0.44% | 13 |
| Aug 19, 2026 | 83,800.00 | 85,000.00 | 82,050.02 | 82,120.00 | 82,120.00 | -2.12% | 35 |
| Aug 18, 2026 | 90,000.00 | 99,799.00 | 82,000.03 | 83,899.00 | 83,899.00 | -0.71% | 71 |
| Aug 17, 2026 | 83,499.00 | 90,000.00 | 80,508.00 | 84,500.00 | 84,500.00 | 2.43% | 63 |
| Aug 14, 2026 | 81,601.00 | 84,199.94 | 80,808.00 | 82,497.00 | 82,497.00 | 1.69% | 36 |
| Aug 13, 2026 | 82,500.00 | 84,000.00 | 81,000.00 | 81,126.00 | 81,126.00 | -2.49% | 26 |
| Aug 12, 2026 | 83,201.88 | 83,201.88 | 83,200.00 | 83,200.00 | 83,200.00 | 1.34% | 2 |
| Aug 11, 2026 | 84,500.00 | 84,500.00 | 82,100.00 | 82,100.00 | 82,100.00 | -2.84% | 14 |
| Aug 10, 2026 | 83,999.99 | 84,499.00 | 83,999.99 | 84,499.00 | 84,499.00 | 4.32% | 34 |
| Aug 7, 2026 | 84,499.00 | 84,499.00 | 81,000.03 | 81,000.03 | 81,000.03 | -4.59% | 9 |
| Aug 6, 2026 | 84,899.00 | 84,899.00 | 84,899.00 | 84,899.00 | 84,899.00 | -0.12% | 3 |
| Aug 5, 2026 | 80,600.00 | 84,999.99 | 79,009.01 | 84,998.00 | 84,998.00 | 5.59% | 24 |
| Aug 4, 2026 | 80,080.00 | 81,300.00 | 80,080.00 | 80,500.00 | 80,500.00 | 0.51% | 146 |
| Aug 3, 2026 | 79,008.05 | 80,089.00 | 79,008.05 | 80,089.00 | 80,089.00 | - | 6 |
| Jul 31, 2026 | 79,999.99 | 80,090.00 | 79,999.99 | 80,090.00 | 80,090.00 | 1.38% | 6 |
| Jul 30, 2026 | 79,999.99 | 79,999.99 | 79,000.00 | 79,000.00 | 79,000.00 | 0.23% | 5 |
| Jul 29, 2026 | 78,820.01 | 78,820.01 | 78,820.01 | 78,820.01 | 78,820.01 | -1.60% | 2 |
| Jul 28, 2026 | 80,000.00 | 80,100.00 | 78,798.00 | 80,100.00 | 80,100.00 | 0.13% | 18 |
| Jul 27, 2026 | 80,248.00 | 80,248.00 | 79,999.99 | 79,999.99 | 79,999.99 | 1.27% | 6 |
| 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 |