Skip to main content
logo
Kcell Joint Stock Company (KASE:KCEL)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
3,389.50
+9.50 (0.28%)
At close: Aug 21, 2025

Kcell Joint Stock Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 20253,378.903,399.983,339.003,377.993,377.99-0.03%36,353
Aug 15, 20253,373.003,399.983,350.103,378.903,378.900.15%787
Aug 14, 20253,369.053,398.003,322.223,373.993,373.990.15%1,381
Aug 13, 20253,371.003,394.003,344.443,369.053,369.05-0.62%642
Aug 12, 20253,390.003,424.003,344.443,390.003,390.00-32,753
Aug 11, 20253,420.003,424.753,369.113,390.063,390.06-0.64%853
Aug 8, 20253,367.603,424.753,341.003,411.993,411.992.16%874
Aug 7, 20253,378.803,378.803,340.003,340.003,340.00-1.12%578
Aug 6, 20253,382.703,382.803,352.013,377.903,377.90-0.18%551
Aug 5, 20253,380.003,394.003,350.063,384.003,384.000.12%417
Aug 4, 20253,424.003,439.553,364.033,380.003,380.00-1.28%8,264
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