Kazakhstan Stock Exchange Joint-Stock Company (KASE:KASE)
Kazakhstan · Delayed Price · Currency is KZT 68,980
+829 (1.22%)
At close: May 22, 2026
KASE:KASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 68,001.00 | 68,300.00 | 68,001.00 | 68,300.00 | 68,300.00 | -1.31% | 17 |
| May 12, 2026 | 69,409.00 | 69,409.00 | 68,525.00 | 69,206.00 | 69,206.00 | -0.35% | 21 |
| May 8, 2026 | 69,500.00 | 69,850.00 | 66,000.00 | 69,449.99 | 69,449.99 | -0.64% | 56 |
| May 6, 2026 | 70,070.00 | 70,499.99 | 69,100.00 | 69,899.99 | 69,899.99 | -0.14% | 17 |
| May 5, 2026 | 68,200.13 | 74,998.00 | 68,200.13 | 70,000.00 | 70,000.00 | 2.64% | 57 |
| May 4, 2026 | 68,200.03 | 69,841.00 | 68,061.01 | 68,200.03 | 68,200.03 | -2.01% | 30 |
| Apr 30, 2026 | 69,600.00 | 69,999.99 | 68,410.00 | 69,600.00 | 69,600.00 | 0.87% | 13 |
| Apr 29, 2026 | 69,399.00 | 69,600.00 | 68,001.00 | 69,000.01 | 69,000.01 | 1.47% | 15 |
| Apr 28, 2026 | 68,989.00 | 69,599.00 | 68,001.00 | 68,001.00 | 68,001.00 | -0.04% | 16 |
| Apr 27, 2026 | 69,500.00 | 69,500.00 | 68,025.00 | 68,025.00 | 68,025.00 | -2.12% | 18 |
| Apr 24, 2026 | 70,000.00 | 70,000.00 | 69,000.00 | 69,500.00 | 69,500.00 | -0.57% | 3 |
| Apr 23, 2026 | 69,900.00 | 70,005.00 | 69,900.00 | 69,900.00 | 69,900.00 | 1.60% | 76 |
| Apr 22, 2026 | 67,212.00 | 69,598.00 | 67,212.00 | 68,798.00 | 68,798.00 | 0.58% | 33 |
| Apr 21, 2026 | 69,000.00 | 69,000.00 | 66,154.00 | 68,404.00 | 68,404.00 | 0.44% | 14 |
| Apr 20, 2026 | 67,502.85 | 68,102.85 | 67,000.00 | 68,102.00 | 68,102.00 | -2.67% | 39 |
| Apr 17, 2026 | 69,009.06 | 69,980.99 | 66,509.00 | 69,971.00 | 69,971.00 | -0.01% | 26 |
| Apr 16, 2026 | 69,980.00 | 69,991.00 | 69,001.00 | 69,980.00 | 69,980.00 | -0.31% | 10 |
| Apr 15, 2026 | 70,140.00 | 70,199.00 | 69,900.00 | 70,199.00 | 70,199.00 | - | 5 |
| Apr 14, 2026 | 70,468.99 | 70,469.00 | 69,500.00 | 70,196.00 | 70,196.00 | -0.22% | 15 |
| Apr 13, 2026 | 69,001.00 | 70,440.00 | 68,601.00 | 70,350.00 | 70,350.00 | 0.50% | 13 |
| Apr 10, 2026 | 69,500.05 | 70,850.00 | 69,500.05 | 70,000.00 | 70,000.00 | - | 20 |
| Apr 9, 2026 | 68,501.03 | 70,000.00 | 68,501.03 | 70,000.00 | 70,000.00 | 0.57% | 11 |
| Apr 8, 2026 | 71,699.00 | 71,699.00 | 69,601.01 | 69,601.01 | 69,601.01 | -0.01% | 12 |
| Apr 7, 2026 | 73,995.00 | 73,995.00 | 69,001.00 | 69,610.00 | 69,610.00 | 0.58% | 27 |
| Apr 6, 2026 | 71,999.00 | 72,000.00 | 68,701.00 | 69,209.00 | 69,209.00 | -0.14% | 23 |
| Apr 3, 2026 | 72,800.00 | 72,800.00 | 69,304.00 | 69,304.00 | 69,304.00 | 1.84% | 12 |
| Apr 2, 2026 | 68,898.00 | 70,699.00 | 67,671.00 | 68,050.15 | 68,050.15 | -1.09% | 14 |
| Apr 1, 2026 | 68,035.21 | 68,800.00 | 67,600.01 | 68,799.00 | 68,799.00 | 1.13% | 35 |
| Mar 31, 2026 | 70,494.00 | 70,494.00 | 68,011.00 | 68,033.00 | 68,033.00 | -2.67% | 20 |
| Mar 30, 2026 | 68,801.00 | 69,996.00 | 68,801.00 | 69,899.00 | 69,899.00 | 2.32% | 5 |
| Mar 27, 2026 | 70,700.00 | 70,790.00 | 68,020.00 | 68,313.00 | 68,313.00 | -3.51% | 10 |
| Mar 26, 2026 | 67,001.00 | 72,000.00 | 66,700.00 | 70,797.00 | 70,797.00 | 5.66% | 36 |
| Mar 20, 2026 | 69,199.00 | 69,199.00 | 66,636.00 | 67,003.00 | 67,003.00 | 0.62% | 5 |
| Mar 19, 2026 | 69,999.00 | 70,000.00 | 66,592.00 | 66,592.00 | 66,592.00 | -4.46% | 16 |
| Mar 18, 2026 | 67,505.00 | 69,700.00 | 67,501.00 | 69,700.00 | 69,700.00 | 3.56% | 11 |
| Mar 17, 2026 | 69,001.00 | 69,999.00 | 67,002.00 | 67,301.00 | 67,301.00 | -4.30% | 13 |
| Mar 16, 2026 | 69,003.01 | 70,323.00 | 68,001.00 | 70,323.00 | 70,323.00 | 0.46% | 5 |
| Mar 13, 2026 | 69,500.01 | 71,000.00 | 69,500.01 | 70,000.00 | 70,000.00 | -0.28% | 27 |
| Mar 12, 2026 | 70,152.02 | 70,610.00 | 69,832.00 | 70,200.00 | 70,200.00 | -0.72% | 12 |
| Mar 11, 2026 | 71,750.00 | 71,750.00 | 69,780.01 | 70,707.00 | 70,707.00 | 0.72% | 37 |
| Mar 10, 2026 | 69,015.05 | 70,997.00 | 69,015.05 | 70,200.00 | 70,200.00 | 1.72% | 11 |
| Mar 6, 2026 | 72,500.00 | 72,500.00 | 69,012.00 | 69,012.00 | 69,012.00 | -2.78% | 7 |
| Mar 5, 2026 | 70,003.01 | 73,450.00 | 70,003.01 | 70,989.00 | 70,989.00 | -0.71% | 28 |