Kcell Joint Stock Company (KASE:KCEL)
Kazakhstan · Delayed Price · Currency is KZT 3,385.99
-18.01 (-0.53%)
At close: Sep 12, 2025
Kcell Joint Stock Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3,400.93 | 3,409.29 | 3,367.00 | 3,385.99 | 3,385.99 | -0.53% | 857 |
| Sep 11, 2025 | 3,404.89 | 3,409.28 | 3,387.10 | 3,404.00 | 3,404.00 | -0.03% | 596 |
| Sep 10, 2025 | 3,387.00 | 3,407.99 | 3,387.00 | 3,404.89 | 3,404.89 | 0.53% | 727 |
| Sep 9, 2025 | 3,400.00 | 3,408.99 | 3,363.50 | 3,387.00 | 3,387.00 | -0.23% | 2,294 |
| Sep 8, 2025 | 3,389.95 | 3,408.96 | 3,348.00 | 3,394.90 | 3,394.90 | 0.15% | 339,470 |
| Sep 5, 2025 | 3,390.00 | 3,398.90 | 3,368.03 | 3,389.90 | 3,389.90 | 0.03% | 405 |
| Sep 4, 2025 | 3,377.00 | 3,399.25 | 3,364.00 | 3,389.00 | 3,389.00 | 0.36% | 627 |
| Sep 3, 2025 | 3,389.00 | 3,409.29 | 3,364.00 | 3,377.00 | 3,377.00 | -0.62% | 616 |
| Sep 2, 2025 | 3,397.00 | 3,409.00 | 3,355.10 | 3,398.00 | 3,398.00 | 0.03% | 1,310 |
| Aug 29, 2025 | 3,339.00 | 3,399.00 | 3,339.00 | 3,397.00 | 3,397.00 | 1.77% | 759 |
| Aug 28, 2025 | 3,340.00 | 3,349.00 | 3,330.00 | 3,338.00 | 3,338.00 | -0.15% | 347 |
| Aug 27, 2025 | 3,332.79 | 3,348.97 | 3,325.10 | 3,343.00 | 3,343.00 | -0.18% | 843 |
| Aug 26, 2025 | 3,350.00 | 3,353.59 | 3,326.58 | 3,348.97 | 3,348.97 | -0.14% | 337 |
| Aug 25, 2025 | 3,350.00 | 3,365.49 | 3,325.11 | 3,353.60 | 3,353.60 | -0.06% | 808 |
| Aug 22, 2025 | 3,355.70 | 3,422.00 | 3,355.55 | 3,355.56 | 3,355.56 | -1.00% | 746 |
| Aug 21, 2025 | 3,380.00 | 3,420.00 | 3,344.50 | 3,389.50 | 3,389.50 | 0.28% | 1,057 |
| Aug 20, 2025 | 3,350.00 | 3,390.00 | 3,350.00 | 3,380.00 | 3,380.00 | 0.33% | 41,007 |
| Aug 19, 2025 | 3,339.02 | 3,390.00 | 3,339.01 | 3,368.99 | 3,368.99 | -0.27% | 1,239 |
| Aug 18, 2025 | 3,378.90 | 3,399.98 | 3,339.00 | 3,377.99 | 3,377.99 | -0.03% | 36,353 |
| Aug 15, 2025 | 3,373.00 | 3,399.98 | 3,350.10 | 3,378.90 | 3,378.90 | 0.15% | 787 |
| Aug 14, 2025 | 3,369.05 | 3,398.00 | 3,322.22 | 3,373.99 | 3,373.99 | 0.15% | 1,381 |
| Aug 13, 2025 | 3,371.00 | 3,394.00 | 3,344.44 | 3,369.05 | 3,369.05 | -0.62% | 642 |
| Aug 12, 2025 | 3,390.00 | 3,424.00 | 3,344.44 | 3,390.00 | 3,390.00 | - | 32,753 |
| Aug 11, 2025 | 3,420.00 | 3,424.75 | 3,369.11 | 3,390.06 | 3,390.06 | -0.64% | 853 |
| Aug 8, 2025 | 3,367.60 | 3,424.75 | 3,341.00 | 3,411.99 | 3,411.99 | 2.16% | 874 |
| Aug 7, 2025 | 3,378.80 | 3,378.80 | 3,340.00 | 3,340.00 | 3,340.00 | -1.12% | 578 |
| Aug 6, 2025 | 3,382.70 | 3,382.80 | 3,352.01 | 3,377.90 | 3,377.90 | -0.18% | 551 |
| Aug 5, 2025 | 3,380.00 | 3,394.00 | 3,350.06 | 3,384.00 | 3,384.00 | 0.12% | 417 |
| Aug 4, 2025 | 3,424.00 | 3,439.55 | 3,364.03 | 3,380.00 | 3,380.00 | -1.28% | 8,264 |
| Aug 1, 2025 | 3,404.05 | 3,436.90 | 3,363.00 | 3,423.90 | 3,423.90 | 0.57% | 581 |
| Jul 31, 2025 | 3,445.00 | 3,445.00 | 3,404.05 | 3,404.50 | 3,404.50 | -0.71% | 252 |
| Jul 30, 2025 | 3,430.00 | 3,449.99 | 3,403.10 | 3,429.01 | 3,429.01 | -0.03% | 563 |
| Jul 29, 2025 | 3,433.00 | 3,443.00 | 3,427.05 | 3,430.00 | 3,430.00 | -0.03% | 739 |
| Jul 28, 2025 | 3,450.00 | 3,476.25 | 3,400.00 | 3,431.00 | 3,431.00 | -0.55% | 634 |
| Jul 25, 2025 | 3,478.99 | 3,478.99 | 3,325.20 | 3,449.98 | 3,449.98 | - | 8,368 |
| Jul 24, 2025 | 3,456.00 | 3,475.00 | 3,410.10 | 3,450.00 | 3,450.00 | -0.23% | 756 |
| Jul 23, 2025 | 3,472.00 | 3,475.00 | 3,435.30 | 3,457.99 | 3,457.99 | -0.37% | 789 |
| Jul 22, 2025 | 3,433.00 | 3,475.00 | 3,430.02 | 3,470.90 | 3,470.90 | 1.16% | 1,242 |
| Jul 21, 2025 | 3,477.84 | 3,477.84 | 3,425.00 | 3,431.00 | 3,431.00 | -1.35% | 945 |
| Jul 18, 2025 | 3,480.00 | 3,499.99 | 3,450.01 | 3,477.85 | 3,477.85 | -0.05% | 740 |
| Jul 17, 2025 | 3,480.00 | 3,500.00 | 3,446.00 | 3,479.60 | 3,479.60 | -0.01% | 555,467 |
| Jul 16, 2025 | 3,470.00 | 3,480.00 | 3,450.00 | 3,480.00 | 3,480.00 | 0.14% | 30,622 |
| Jul 15, 2025 | 3,478.00 | 3,480.00 | 3,470.00 | 3,475.00 | 3,475.00 | -0.09% | 678 |
| Jul 14, 2025 | 3,479.00 | 3,480.00 | 3,441.00 | 3,478.00 | 3,478.00 | -0.06% | 708 |
| Jul 11, 2025 | 3,465.00 | 3,480.00 | 3,442.00 | 3,480.00 | 3,480.00 | 0.43% | 986 |
| Jul 10, 2025 | 3,464.40 | 3,479.98 | 3,413.00 | 3,465.00 | 3,465.00 | -0.17% | 13,720 |
| Jul 9, 2025 | 3,400.10 | 3,471.10 | 3,400.01 | 3,471.00 | 3,471.00 | 1.52% | 1,774 |
| Jul 8, 2025 | 3,390.00 | 3,419.60 | 3,389.00 | 3,419.00 | 3,419.00 | 0.89% | 1,128 |
| Jul 4, 2025 | 3,350.00 | 3,390.00 | 3,340.10 | 3,389.00 | 3,389.00 | 0.60% | 605 |
| Jul 3, 2025 | 3,349.70 | 3,398.98 | 3,349.00 | 3,368.80 | 3,368.80 | 0.57% | 424 |