Skip to main content
logo
Kcell Joint Stock Company (KASE:KCEL)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
3,423.90
+19.40 (0.57%)
At close: Aug 1, 2025

AMK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,404.053,436.903,363.003,423.903,423.900.57%581
Jul 31, 20253,445.003,445.003,404.053,404.503,404.50-0.71%252
Jul 30, 20253,430.003,449.993,403.103,429.013,429.01-0.03%563
Jul 29, 20253,433.003,443.003,427.053,430.003,430.00-0.03%739
Jul 28, 20253,450.003,476.253,400.003,431.003,431.00-0.55%634
Jul 25, 20253,478.993,478.993,325.203,449.983,449.98-8,368
Jul 24, 20253,456.003,475.003,410.103,450.003,450.00-0.23%756
Jul 23, 20253,472.003,475.003,435.303,457.993,457.99-0.37%789
Jul 22, 20253,433.003,475.003,430.023,470.903,470.901.16%1,242
Jul 21, 20253,477.843,477.843,425.003,431.003,431.00-1.35%945
Jul 18, 20253,480.003,499.993,450.013,477.853,477.85-0.05%740
Jul 17, 20253,480.003,500.003,446.003,479.603,479.60-0.01%555,467
Jul 16, 20253,470.003,480.003,450.003,480.003,480.000.14%30,622
Jul 15, 20253,478.003,480.003,470.003,475.003,475.00-0.09%678
Jul 14, 20253,479.003,480.003,441.003,478.003,478.00-0.06%708
Jul 11, 20253,465.003,480.003,442.003,480.003,480.000.43%986
Jul 10, 20253,464.403,479.983,413.003,465.003,465.00-0.17%13,720
Jul 9, 20253,400.103,471.103,400.013,471.003,471.001.52%1,774
Jul 8, 20253,390.003,419.603,389.003,419.003,419.000.89%1,128
Jul 4, 20253,350.003,390.003,340.103,389.003,389.000.60%605
Jul 3, 20253,349.703,398.983,349.003,368.803,368.800.57%424
Jul 2, 20253,349.993,388.683,325.003,349.703,349.700.05%636
Jul 1, 20253,301.023,349.993,301.023,348.003,348.000.42%540
Jun 30, 20253,328.003,334.003,301.013,333.993,333.990.36%939
Jun 27, 20253,332.983,332.983,315.203,322.103,322.10-0.33%296
Jun 26, 20253,330.003,334.003,320.003,332.983,332.98-0.03%383
Jun 25, 20253,327.503,339.253,320.003,334.003,334.000.15%647
Jun 24, 20253,317.003,349.993,317.003,329.103,329.100.36%1,082
Jun 23, 20253,315.003,318.003,288.013,317.003,317.00-0.03%665
Jun 20, 20253,331.553,340.993,304.003,317.903,317.90-0.14%320
Jun 19, 20253,342.003,349.993,306.003,322.403,322.40-0.59%13,437
Jun 18, 20253,342.303,342.353,299.003,342.003,342.00-0.01%557
Jun 17, 20253,290.073,342.353,290.073,342.353,342.351.59%1,206
Jun 16, 20253,339.003,339.003,271.013,290.053,290.05-0.99%309
Jun 13, 20253,318.993,339.003,267.003,323.003,323.000.09%4,446
Jun 12, 20253,270.003,319.993,254.003,319.993,319.991.53%916
Jun 11, 20253,293.003,296.003,246.013,270.013,270.010.77%956
Jun 10, 20253,260.893,294.993,245.003,245.023,245.02-0.49%632
Jun 9, 20253,289.303,295.003,245.003,260.893,260.89-0.87%16,727
Jun 5, 20253,265.003,294.993,243.003,289.403,289.400.75%4,110
Jun 4, 20253,267.003,314.993,263.003,265.003,265.00-0.31%1,048
Jun 3, 20253,321.003,321.003,265.403,275.003,275.00-1.45%252,047
Jun 2, 20253,260.113,323.213,260.003,323.213,323.210.28%1,251
May 30, 20253,328.003,328.893,266.003,313.983,313.98-0.45%2,806
May 29, 20253,308.003,330.003,293.003,328.903,328.900.60%10,464
May 28, 20253,329.003,338.993,294.053,309.003,309.00-0.60%743
May 27, 20253,330.003,338.993,293.013,328.873,328.87-0.03%737
May 26, 20253,325.003,338.973,289.053,330.003,330.000.15%850
May 23, 20253,306.003,340.003,305.993,325.003,325.000.58%977
May 22, 20253,280.003,348.003,270.013,305.993,305.990.73%268