Kazakhstan Stock Exchange Joint-Stock Company (KASE:KASE)
Kazakhstan · Delayed Price · Currency is KZT 100,000
0.00 (0.00%)
At close: Nov 6, 2026
KASE:KASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 101,420.00 | 101,420.00 | 99,331.00 | 100,000.00 | 100,000.00 | -0.42% | 13 |
| Nov 4, 2026 | 101,449.90 | 102,116.00 | 100,380.00 | 100,420.00 | 100,420.00 | 0.20% | 12 |
| Nov 3, 2026 | 100,140.00 | 100,218.01 | 100,131.01 | 100,218.01 | 100,218.01 | -2.70% | 5 |
| Nov 2, 2026 | 103,000.00 | 104,000.00 | 102,050.00 | 102,994.99 | 102,994.99 | -0.68% | 16 |
| Oct 30, 2026 | 104,800.00 | 104,800.00 | 97,007.00 | 103,700.00 | 103,700.00 | 0.48% | 27 |
| Oct 29, 2026 | 103,799.99 | 103,900.00 | 103,200.00 | 103,200.00 | 103,200.00 | 1.18% | 12 |
| Oct 28, 2026 | 104,990.00 | 104,990.00 | 102,000.00 | 102,000.00 | 102,000.00 | -2.85% | 21 |
| Oct 27, 2026 | 104,989.99 | 104,990.00 | 103,000.00 | 104,989.99 | 104,989.99 | 1.93% | 25 |
| Oct 23, 2026 | 106,900.00 | 106,900.00 | 100,000.00 | 103,000.01 | 103,000.01 | -0.96% | 31 |
| Oct 22, 2026 | 106,000.00 | 106,000.00 | 103,500.00 | 104,000.00 | 104,000.00 | - | 9 |
| Oct 21, 2026 | 101,100.00 | 106,503.00 | 101,100.00 | 103,999.00 | 103,999.00 | - | 21 |
| Oct 20, 2026 | 109,480.00 | 112,000.00 | 103,503.00 | 104,000.00 | 104,000.00 | -3.70% | 29 |
| Oct 19, 2026 | 109,000.00 | 109,479.99 | 107,000.00 | 108,000.00 | 108,000.00 | - | 8 |
| Oct 16, 2026 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | -1.82% | 17 |
| Oct 15, 2026 | 110,990.00 | 111,000.00 | 109,800.00 | 110,000.00 | 110,000.00 | -0.09% | 20 |
| Oct 14, 2026 | 110,000.00 | 111,700.00 | 110,000.00 | 110,100.00 | 110,100.00 | -0.10% | 14 |
| Oct 13, 2026 | 111,000.00 | 111,991.00 | 110,000.00 | 110,212.00 | 110,212.00 | -1.51% | 39 |
| Oct 12, 2026 | 112,950.00 | 112,950.00 | 111,700.00 | 111,900.00 | 111,900.00 | 0.81% | 19 |
| Oct 9, 2026 | 112,949.00 | 112,949.00 | 111,000.00 | 111,000.00 | 111,000.00 | -1.76% | 15 |
| Oct 8, 2026 | 110,223.00 | 112,989.00 | 110,223.00 | 112,989.00 | 112,989.00 | 1.15% | 5 |
| Oct 7, 2026 | 112,999.99 | 112,999.99 | 111,700.00 | 111,700.00 | 111,700.00 | -1.15% | 4 |
| Oct 6, 2026 | 113,000.00 | 114,200.00 | 109,506.00 | 113,000.00 | 113,000.00 | 1.62% | 23 |
| Oct 5, 2026 | 109,498.00 | 111,199.99 | 109,498.00 | 111,199.99 | 111,199.99 | 1.55% | 21 |
| Oct 2, 2026 | 111,350.00 | 111,350.00 | 108,500.01 | 109,499.99 | 109,499.99 | -0.90% | 22 |
| Oct 1, 2026 | 111,481.00 | 111,481.00 | 109,000.01 | 110,500.00 | 110,500.00 | -0.90% | 6 |
| Sep 30, 2026 | 110,800.00 | 111,499.00 | 110,800.00 | 111,499.00 | 111,499.00 | 1.50% | 2 |
| Sep 29, 2026 | 112,747.00 | 112,747.00 | 109,850.00 | 109,850.00 | 109,850.00 | -0.95% | 14 |
| Sep 28, 2026 | 107,000.00 | 111,000.00 | 107,000.00 | 110,898.00 | 110,898.00 | 2.68% | 28 |
| 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 |