Kcell Joint Stock Company (KASE:KCEL)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
3,360.00
-3.90 (-0.12%)
At close: Oct 29, 2025

Kcell Joint Stock Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253,363.303,363.303,345.003,360.003,360.00-0.12%980
Oct 28, 20253,382.003,382.003,345.003,363.903,363.90-0.54%510
Oct 24, 20253,414.893,429.993,346.053,382.003,382.000.47%327
Oct 23, 20253,365.103,405.803,346.003,366.133,366.130.03%296
Oct 22, 20253,400.003,428.993,365.003,365.113,365.11-1.03%924
Oct 21, 20253,398.003,400.003,365.033,399.993,399.990.06%472
Oct 20, 20253,387.743,415.003,370.003,398.003,398.00-0.48%575
Oct 17, 20253,390.003,415.003,335.013,414.403,414.400.72%1,006
Oct 16, 20253,373.903,400.003,338.023,390.003,390.000.30%1,427
Oct 15, 20253,290.023,392.953,290.013,380.003,380.002.52%6,591
Oct 14, 20253,332.303,383.553,295.003,297.033,297.03-1.05%6,681
Oct 13, 20253,307.003,349.533,265.003,331.853,331.851.12%958
Oct 10, 20253,335.703,336.003,295.013,295.013,295.01-0.95%5,748
Oct 9, 20253,343.993,363.783,325.603,326.513,326.51-0.52%445
Oct 8, 20253,320.063,364.983,320.053,343.993,343.990.71%718
Oct 7, 20253,354.913,354.983,320.053,320.303,320.300.01%344,372
Oct 6, 20253,309.853,376.003,290.003,320.053,320.050.31%298,345
Oct 3, 20253,300.003,317.003,280.023,309.853,309.850.27%5,488
Oct 2, 20253,316.603,316.703,290.003,301.003,301.00-0.27%106,400
Oct 1, 20253,316.603,316.603,290.013,310.003,310.000.30%76,236
Sep 30, 20253,303.983,316.503,270.523,300.003,300.00-0.15%425
Sep 29, 20253,305.003,305.013,270.023,304.923,304.92-725
Sep 26, 20253,306.503,325.983,280.003,305.013,305.01-0.63%608
Sep 25, 20253,325.983,326.903,306.113,325.993,325.99-431
Sep 24, 20253,324.003,326.893,281.003,325.983,325.98-0.01%473
Sep 23, 20253,306.013,339.983,270.503,326.473,326.470.59%3,498
Sep 22, 20253,340.003,347.993,305.093,307.003,307.00-1.22%1,022
Sep 19, 20253,332.003,381.493,315.023,348.003,348.00-0.06%694
Sep 18, 20253,335.003,381.983,302.023,350.003,350.000.45%7,086
Sep 17, 20253,341.063,379.993,297.003,335.003,335.00-0.18%7,508
Sep 16, 20253,384.983,385.003,340.003,341.123,341.12-0.86%623
Sep 15, 20253,385.003,385.003,350.003,370.013,370.01-0.47%912
Sep 12, 20253,400.933,409.293,367.003,385.993,385.99-0.53%857
Sep 11, 20253,404.893,409.283,387.103,404.003,404.00-0.03%596
Sep 10, 20253,387.003,407.993,387.003,404.893,404.890.53%727
Sep 9, 20253,400.003,408.993,363.503,387.003,387.00-0.23%2,294
Sep 8, 20253,389.953,408.963,348.003,394.903,394.900.15%339,470
Sep 5, 20253,390.003,398.903,368.033,389.903,389.900.03%405
Sep 4, 20253,377.003,399.253,364.003,389.003,389.000.36%627
Sep 3, 20253,389.003,409.293,364.003,377.003,377.00-0.62%616
Sep 2, 20253,397.003,409.003,355.103,398.003,398.000.03%1,310
Aug 29, 20253,339.003,399.003,339.003,397.003,397.001.77%759
Aug 28, 20253,340.003,349.003,330.003,338.003,338.00-0.15%347
Aug 27, 20253,332.793,348.973,325.103,343.003,343.00-0.18%843
Aug 26, 20253,350.003,353.593,326.583,348.973,348.97-0.14%337
Aug 25, 20253,350.003,365.493,325.113,353.603,353.60-0.06%808
Aug 22, 20253,355.703,422.003,355.553,355.563,355.56-1.00%746
Aug 21, 20253,380.003,420.003,344.503,389.503,389.500.28%1,057
Aug 20, 20253,350.003,390.003,350.003,380.003,380.000.33%41,007
Aug 19, 20253,339.023,390.003,339.013,368.993,368.99-0.27%1,239