Kcell Joint Stock Company (KASE:KCEL)
Kazakhstan · Delayed Price · Currency is KZT 3,281.07
0.00 (0.00%)
At close: Mar 20, 2026
Kcell Joint Stock Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3,316.00 | 3,341.33 | 3,280.01 | 3,281.07 | 3,281.07 | -1.07% | 4,577 |
| Mar 19, 2026 | 3,325.00 | 3,353.22 | 3,315.00 | 3,316.68 | 3,316.68 | -0.25% | 490 |
| Mar 18, 2026 | 3,321.35 | 3,345.46 | 3,319.00 | 3,325.00 | 3,325.00 | 0.09% | 300 |
| Mar 17, 2026 | 3,321.09 | 3,348.99 | 3,321.09 | 3,322.00 | 3,322.00 | 0.03% | 400 |
| Mar 16, 2026 | 3,343.00 | 3,343.30 | 3,321.09 | 3,321.10 | 3,321.10 | -0.66% | 279 |
| Mar 13, 2026 | 3,348.60 | 3,362.21 | 3,323.36 | 3,343.30 | 3,343.30 | 0.25% | 329 |
| Mar 12, 2026 | 3,368.07 | 3,375.98 | 3,329.37 | 3,335.00 | 3,335.00 | -0.69% | 257 |
| Mar 11, 2026 | 3,360.31 | 3,399.89 | 3,336.55 | 3,358.01 | 3,358.01 | -0.07% | 301 |
| Mar 10, 2026 | 3,412.28 | 3,462.99 | 3,358.25 | 3,360.31 | 3,360.31 | -1.72% | 5,398 |
| Mar 6, 2026 | 3,468.56 | 3,497.99 | 3,401.01 | 3,419.10 | 3,419.10 | -1.13% | 3,323 |
| Mar 5, 2026 | 3,452.00 | 3,500.00 | 3,429.87 | 3,458.23 | 3,458.23 | 0.09% | 4,133 |
| Mar 4, 2026 | 3,479.00 | 3,500.23 | 3,420.00 | 3,455.00 | 3,455.00 | -0.52% | 9,655 |
| Mar 3, 2026 | 3,424.00 | 3,476.06 | 3,380.00 | 3,473.00 | 3,473.00 | 1.51% | 327 |
| Mar 2, 2026 | 3,433.12 | 3,440.00 | 3,418.35 | 3,421.39 | 3,421.39 | -0.54% | 3,321 |
| Feb 27, 2026 | 3,432.13 | 3,440.00 | 3,405.01 | 3,440.00 | 3,440.00 | 0.03% | 250 |
| Feb 26, 2026 | 3,399.00 | 3,440.20 | 3,399.00 | 3,439.00 | 3,439.00 | 0.99% | 1,415 |
| Feb 25, 2026 | 3,388.23 | 3,415.10 | 3,388.23 | 3,405.39 | 3,405.39 | 0.31% | 7,276 |
| Feb 24, 2026 | 3,395.00 | 3,403.00 | 3,390.00 | 3,395.00 | 3,395.00 | - | 368 |
| Feb 23, 2026 | 3,371.00 | 3,400.00 | 3,371.00 | 3,395.00 | 3,395.00 | 0.74% | 481 |
| Feb 20, 2026 | 3,386.00 | 3,386.00 | 3,368.90 | 3,370.11 | 3,370.11 | -0.31% | 187 |
| Feb 19, 2026 | 3,341.00 | 3,384.41 | 3,341.00 | 3,380.51 | 3,380.51 | -0.12% | 340 |
| Feb 18, 2026 | 3,388.00 | 3,400.00 | 3,353.22 | 3,384.41 | 3,384.41 | -0.01% | 516 |
| Feb 17, 2026 | 3,398.84 | 3,398.92 | 3,370.03 | 3,384.89 | 3,384.89 | -0.11% | 63,243 |
| Feb 16, 2026 | 3,382.98 | 3,389.79 | 3,382.98 | 3,388.72 | 3,388.72 | -0.03% | 471 |
| Feb 13, 2026 | 3,388.70 | 3,398.52 | 3,370.00 | 3,389.74 | 3,389.74 | 0.07% | 380 |
| Feb 12, 2026 | 3,372.00 | 3,388.70 | 3,372.00 | 3,387.38 | 3,387.38 | 0.43% | 568 |
| Feb 11, 2026 | 3,358.00 | 3,388.70 | 3,321.09 | 3,372.96 | 3,372.96 | 0.43% | 815 |
| Feb 10, 2026 | 3,335.80 | 3,371.00 | 3,325.85 | 3,358.67 | 3,358.67 | 0.69% | 1,124 |
| Feb 9, 2026 | 3,336.63 | 3,370.00 | 3,335.79 | 3,335.80 | 3,335.80 | 0.40% | 4,873 |
| Feb 6, 2026 | 3,334.99 | 3,335.00 | 3,321.37 | 3,322.52 | 3,322.52 | -0.37% | 416 |
| Feb 5, 2026 | 3,329.00 | 3,335.00 | 3,308.00 | 3,334.99 | 3,334.99 | 0.42% | 664 |
| Feb 4, 2026 | 3,331.50 | 3,334.97 | 3,320.00 | 3,321.10 | 3,321.10 | -0.27% | 388 |
| Feb 3, 2026 | 3,300.00 | 3,333.00 | 3,298.00 | 3,330.00 | 3,330.00 | 0.78% | 2,365 |
| Feb 2, 2026 | 3,313.55 | 3,313.55 | 3,281.00 | 3,304.15 | 3,304.15 | -0.28% | 912 |
| Jan 30, 2026 | 3,318.00 | 3,328.57 | 3,304.00 | 3,313.55 | 3,313.55 | -0.03% | 353 |
| Jan 29, 2026 | 3,304.26 | 3,335.00 | 3,285.02 | 3,314.40 | 3,314.40 | 0.31% | 538 |
| Jan 28, 2026 | 3,317.00 | 3,319.89 | 3,299.77 | 3,304.25 | 3,304.25 | -0.38% | 397 |
| Jan 27, 2026 | 3,316.00 | 3,329.31 | 3,299.77 | 3,317.00 | 3,317.00 | 0.03% | 3,481 |
| Jan 26, 2026 | 3,335.00 | 3,335.00 | 3,309.00 | 3,316.00 | 3,316.00 | 0.22% | 484 |
| Jan 23, 2026 | 3,314.00 | 3,320.00 | 3,305.72 | 3,308.88 | 3,308.88 | -0.15% | 539 |
| Jan 22, 2026 | 3,311.99 | 3,318.95 | 3,300.00 | 3,314.00 | 3,314.00 | -0.19% | 101,087 |
| Jan 21, 2026 | 3,332.00 | 3,338.00 | 3,313.00 | 3,320.29 | 3,320.29 | -0.39% | 350,704 |
| Jan 20, 2026 | 3,338.00 | 3,338.70 | 3,330.00 | 3,333.34 | 3,333.34 | -0.14% | 356 |
| Jan 19, 2026 | 3,338.00 | 3,355.00 | 3,338.00 | 3,338.00 | 3,338.00 | - | 973 |
| Jan 16, 2026 | 3,336.65 | 3,359.00 | 3,333.33 | 3,338.00 | 3,338.00 | -0.21% | 1,700 |
| Jan 15, 2026 | 3,357.00 | 3,359.90 | 3,345.01 | 3,345.01 | 3,345.01 | -0.36% | 431 |
| Jan 14, 2026 | 3,377.99 | 3,377.99 | 3,350.00 | 3,357.00 | 3,357.00 | -0.62% | 342 |
| Jan 13, 2026 | 3,362.00 | 3,380.00 | 3,356.00 | 3,377.99 | 3,377.99 | 0.12% | 398 |
| Jan 12, 2026 | 3,375.00 | 3,375.00 | 3,356.00 | 3,373.96 | 3,373.96 | - | 583 |
| Jan 9, 2026 | 3,373.55 | 3,380.97 | 3,356.00 | 3,374.00 | 3,374.00 | 0.54% | 289 |