Kcell Joint Stock Company (KASE:KCEL)
Kazakhstan · Delayed Price · Currency is KZT 3,378.01
+67.01 (2.02%)
At close: Nov 20, 2025
Kcell Joint Stock Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 3,320.50 | 3,320.50 | 3,280.00 | 3,311.00 | 3,311.00 | 0.21% | 480 |
| Nov 18, 2025 | 3,321.99 | 3,326.00 | 3,300.00 | 3,304.03 | 3,304.03 | -0.54% | 393 |
| Nov 17, 2025 | 3,311.06 | 3,321.99 | 3,301.00 | 3,321.99 | 3,321.99 | -0.03% | 296 |
| Nov 14, 2025 | 3,318.03 | 3,331.98 | 3,311.05 | 3,322.99 | 3,322.99 | 0.18% | 239 |
| Nov 13, 2025 | 3,330.00 | 3,340.00 | 3,316.00 | 3,317.18 | 3,317.18 | -0.38% | 457 |
| Nov 12, 2025 | 3,325.91 | 3,351.49 | 3,325.80 | 3,330.00 | 3,330.00 | 0.12% | 238 |
| Nov 11, 2025 | 3,348.88 | 3,348.88 | 3,325.00 | 3,325.91 | 3,325.91 | -0.72% | 826 |
| Nov 10, 2025 | 3,354.00 | 3,366.99 | 3,326.00 | 3,349.88 | 3,349.88 | -0.30% | 417 |
| Nov 7, 2025 | 3,380.00 | 3,380.00 | 3,340.02 | 3,360.00 | 3,360.00 | - | 358 |
| Nov 6, 2025 | 3,333.15 | 3,382.00 | 3,300.00 | 3,359.90 | 3,359.90 | 0.80% | 311 |
| Nov 5, 2025 | 3,371.99 | 3,399.00 | 3,333.10 | 3,333.30 | 3,333.30 | -1.15% | 499 |
| Nov 4, 2025 | 3,378.00 | 3,406.99 | 3,349.55 | 3,371.99 | 3,371.99 | -0.18% | 338 |
| Nov 3, 2025 | 3,353.61 | 3,398.00 | 3,315.00 | 3,378.00 | 3,378.00 | 0.73% | 591 |
| Oct 31, 2025 | 3,398.00 | 3,409.00 | 3,321.50 | 3,353.64 | 3,353.64 | 0.26% | 2,866 |
| Oct 30, 2025 | 3,361.45 | 3,361.45 | 3,345.00 | 3,345.10 | 3,345.10 | -0.44% | 4,364 |
| Oct 29, 2025 | 3,363.30 | 3,363.30 | 3,345.00 | 3,360.00 | 3,360.00 | -0.12% | 980 |
| Oct 28, 2025 | 3,382.00 | 3,382.00 | 3,345.00 | 3,363.90 | 3,363.90 | -0.54% | 510 |
| Oct 24, 2025 | 3,414.89 | 3,429.99 | 3,346.05 | 3,382.00 | 3,382.00 | 0.47% | 327 |
| Oct 23, 2025 | 3,365.10 | 3,405.80 | 3,346.00 | 3,366.13 | 3,366.13 | 0.03% | 296 |
| Oct 22, 2025 | 3,400.00 | 3,428.99 | 3,365.00 | 3,365.11 | 3,365.11 | -1.03% | 924 |
| Oct 21, 2025 | 3,398.00 | 3,400.00 | 3,365.03 | 3,399.99 | 3,399.99 | 0.06% | 472 |
| Oct 20, 2025 | 3,387.74 | 3,415.00 | 3,370.00 | 3,398.00 | 3,398.00 | -0.48% | 575 |
| Oct 17, 2025 | 3,390.00 | 3,415.00 | 3,335.01 | 3,414.40 | 3,414.40 | 0.72% | 1,006 |
| Oct 16, 2025 | 3,373.90 | 3,400.00 | 3,338.02 | 3,390.00 | 3,390.00 | 0.30% | 1,427 |
| Oct 15, 2025 | 3,290.02 | 3,392.95 | 3,290.01 | 3,380.00 | 3,380.00 | 2.52% | 6,591 |
| Oct 14, 2025 | 3,332.30 | 3,383.55 | 3,295.00 | 3,297.03 | 3,297.03 | -1.05% | 6,681 |
| Oct 13, 2025 | 3,307.00 | 3,349.53 | 3,265.00 | 3,331.85 | 3,331.85 | 1.12% | 958 |
| Oct 10, 2025 | 3,335.70 | 3,336.00 | 3,295.01 | 3,295.01 | 3,295.01 | -0.95% | 5,748 |
| Oct 9, 2025 | 3,343.99 | 3,363.78 | 3,325.60 | 3,326.51 | 3,326.51 | -0.52% | 445 |
| Oct 8, 2025 | 3,320.06 | 3,364.98 | 3,320.05 | 3,343.99 | 3,343.99 | 0.71% | 718 |
| Oct 7, 2025 | 3,354.91 | 3,354.98 | 3,320.05 | 3,320.30 | 3,320.30 | 0.01% | 344,372 |
| Oct 6, 2025 | 3,309.85 | 3,376.00 | 3,290.00 | 3,320.05 | 3,320.05 | 0.31% | 298,345 |
| Oct 3, 2025 | 3,300.00 | 3,317.00 | 3,280.02 | 3,309.85 | 3,309.85 | 0.27% | 5,488 |
| Oct 2, 2025 | 3,316.60 | 3,316.70 | 3,290.00 | 3,301.00 | 3,301.00 | -0.27% | 106,400 |
| Oct 1, 2025 | 3,316.60 | 3,316.60 | 3,290.01 | 3,310.00 | 3,310.00 | 0.30% | 76,236 |
| Sep 30, 2025 | 3,303.98 | 3,316.50 | 3,270.52 | 3,300.00 | 3,300.00 | -0.15% | 425 |
| Sep 29, 2025 | 3,305.00 | 3,305.01 | 3,270.02 | 3,304.92 | 3,304.92 | - | 725 |
| Sep 26, 2025 | 3,306.50 | 3,325.98 | 3,280.00 | 3,305.01 | 3,305.01 | -0.63% | 608 |
| Sep 25, 2025 | 3,325.98 | 3,326.90 | 3,306.11 | 3,325.99 | 3,325.99 | - | 431 |
| Sep 24, 2025 | 3,324.00 | 3,326.89 | 3,281.00 | 3,325.98 | 3,325.98 | -0.01% | 473 |
| Sep 23, 2025 | 3,306.01 | 3,339.98 | 3,270.50 | 3,326.47 | 3,326.47 | 0.59% | 3,498 |
| Sep 22, 2025 | 3,340.00 | 3,347.99 | 3,305.09 | 3,307.00 | 3,307.00 | -1.22% | 1,022 |
| Sep 19, 2025 | 3,332.00 | 3,381.49 | 3,315.02 | 3,348.00 | 3,348.00 | -0.06% | 694 |
| Sep 18, 2025 | 3,335.00 | 3,381.98 | 3,302.02 | 3,350.00 | 3,350.00 | 0.45% | 7,086 |
| Sep 17, 2025 | 3,341.06 | 3,379.99 | 3,297.00 | 3,335.00 | 3,335.00 | -0.18% | 7,508 |
| Sep 16, 2025 | 3,384.98 | 3,385.00 | 3,340.00 | 3,341.12 | 3,341.12 | -0.86% | 623 |
| Sep 15, 2025 | 3,385.00 | 3,385.00 | 3,350.00 | 3,370.01 | 3,370.01 | -0.47% | 912 |
| 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 |