Kcell Joint Stock Company (KASE:KCEL)
Kazakhstan · Delayed Price · Currency is KZT 3,320.30
+0.25 (0.01%)
At close: Oct 7, 2025
Kcell Joint Stock Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |