Skip to main content
logo
Kcell Joint Stock Company (KASE:KCEL)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
3,374.00
+18.00 (0.54%)
At close: Jan 9, 2026

Kcell Joint Stock Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20263,373.553,380.973,356.003,374.003,374.000.54%289
Jan 8, 20263,362.603,382.993,355.033,356.003,356.00-0.45%18,472
Jan 6, 20263,373.553,382.003,355.003,371.013,371.01-0.32%468
Jan 5, 20263,380.003,389.003,347.003,382.003,382.00-0.03%137
Dec 31, 20253,391.003,391.003,340.023,383.003,383.00-0.21%185
Dec 30, 20253,380.003,392.983,361.003,390.003,390.000.15%222
Dec 29, 20253,385.003,395.993,370.003,385.003,385.000.45%422
Dec 26, 20253,360.003,395.993,335.003,370.003,370.000.30%273
Dec 25, 20253,360.003,391.993,333.333,360.003,360.000.22%925
Dec 24, 20253,367.803,399.853,342.013,352.513,352.51-0.45%316
Dec 23, 20253,370.003,400.003,340.003,367.803,367.80-0.74%672
Dec 22, 20253,371.973,400.003,341.013,393.003,393.000.62%595
Dec 19, 20253,366.803,379.973,366.803,371.973,371.970.18%283
Dec 18, 20253,395.903,411.003,365.033,366.003,366.00-0.75%413
Dec 17, 20253,377.003,465.003,365.003,391.303,391.30-0.49%1,140
Dec 15, 20253,415.003,419.993,365.003,408.003,408.00-0.20%617
Dec 12, 20253,419.993,419.993,328.013,415.003,415.000.44%259
Dec 11, 20253,389.003,410.003,332.003,400.003,400.000.59%314
Dec 10, 20253,370.003,399.003,370.003,380.003,380.000.27%249
Dec 9, 20253,386.273,399.003,345.103,371.003,371.00-0.82%236
Dec 8, 20253,405.003,424.503,345.003,399.003,399.00-0.18%578
Dec 5, 20253,402.003,423.993,347.003,405.003,405.000.09%352
Dec 4, 20253,395.003,424.483,345.003,402.003,402.00-0.29%526
Dec 3, 20253,370.003,424.743,325.203,412.003,412.001.25%486
Dec 2, 20253,320.003,389.993,320.003,369.993,369.991.81%506
Dec 1, 20253,387.993,389.003,302.013,310.003,310.00-0.75%416
Nov 28, 20253,388.003,388.003,322.003,335.003,335.000.57%264
Nov 27, 20253,320.003,380.003,301.103,316.253,316.25-0.20%477
Nov 26, 20253,329.003,344.983,301.513,323.003,323.00-0.18%379
Nov 25, 20253,315.143,377.963,300.303,329.003,329.000.88%492
Nov 24, 20253,301.003,335.703,300.003,300.023,300.02-1.00%429
Nov 21, 20253,378.003,378.003,333.333,333.343,333.34-1.32%382
Nov 20, 20253,285.003,378.403,285.003,378.013,378.012.02%751
Nov 19, 20253,320.503,320.503,280.003,311.003,311.000.21%480
Nov 18, 20253,321.993,326.003,300.003,304.033,304.03-0.54%393
Nov 17, 20253,311.063,321.993,301.003,321.993,321.99-0.03%296
Nov 14, 20253,318.033,331.983,311.053,322.993,322.990.18%239
Nov 13, 20253,330.003,340.003,316.003,317.183,317.18-0.38%457
Nov 12, 20253,325.913,351.493,325.803,330.003,330.000.12%238
Nov 11, 20253,348.883,348.883,325.003,325.913,325.91-0.72%826
Nov 10, 20253,354.003,366.993,326.003,349.883,349.88-0.30%417
Nov 7, 20253,380.003,380.003,340.023,360.003,360.00-358
Nov 6, 20253,333.153,382.003,300.003,359.903,359.900.80%311
Nov 5, 20253,371.993,399.003,333.103,333.303,333.30-1.15%499
Nov 4, 20253,378.003,406.993,349.553,371.993,371.99-0.18%338
Nov 3, 20253,353.613,398.003,315.003,378.003,378.000.73%591
Oct 31, 20253,398.003,409.003,321.503,353.643,353.640.26%2,866
Oct 30, 20253,361.453,361.453,345.003,345.103,345.10-0.44%4,364
Oct 29, 20253,363.303,363.303,345.003,360.003,360.00-0.12%980
Oct 28, 20253,382.003,382.003,345.003,363.903,363.90-0.54%510