Kcell Joint Stock Company (KASE:KCEL)
Kazakhstan · Delayed Price · Currency is KZT 3,212.08
-24.92 (-0.77%)
At close: May 4, 2026
Kcell Joint Stock Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 3,200.07 | 3,268.00 | 3,195.05 | 3,212.08 | 3,212.08 | -0.77% | 268 |
| Apr 30, 2026 | 3,248.93 | 3,285.68 | 3,198.01 | 3,237.00 | 3,237.00 | -0.37% | 268 |
| Apr 29, 2026 | 3,200.00 | 3,257.99 | 3,170.01 | 3,248.93 | 3,248.93 | 1.42% | 1,919 |
| Apr 28, 2026 | 3,221.00 | 3,221.00 | 3,190.00 | 3,203.48 | 3,203.48 | -0.55% | 51,464 |
| Apr 27, 2026 | 3,222.00 | 3,222.00 | 3,210.00 | 3,221.20 | 3,221.20 | -0.05% | 230 |
| Apr 24, 2026 | 3,220.00 | 3,228.99 | 3,201.01 | 3,222.69 | 3,222.69 | -0.18% | 391 |
| Apr 23, 2026 | 3,210.00 | 3,268.00 | 3,190.00 | 3,228.65 | 3,228.65 | 0.58% | 568 |
| Apr 22, 2026 | 3,275.39 | 3,275.39 | 3,209.00 | 3,210.00 | 3,210.00 | -1.98% | 8,452 |
| Apr 21, 2026 | 3,259.99 | 3,275.39 | 3,201.00 | 3,275.00 | 3,275.00 | 0.46% | 4,472 |
| Apr 20, 2026 | 3,342.00 | 3,350.90 | 3,220.00 | 3,259.99 | 3,259.99 | -2.45% | 291,134 |
| Apr 17, 2026 | 3,353.14 | 3,365.00 | 3,342.00 | 3,342.00 | 3,342.00 | -0.03% | 145 |
| Apr 16, 2026 | 3,365.00 | 3,365.00 | 3,322.37 | 3,343.12 | 3,343.12 | 0.05% | 2,973 |
| Apr 15, 2026 | 3,338.00 | 3,368.97 | 3,311.00 | 3,341.42 | 3,341.42 | 0.95% | 18,868 |
| Apr 14, 2026 | 3,301.03 | 3,316.00 | 3,270.00 | 3,310.00 | 3,310.00 | 0.27% | 4,797 |
| Apr 13, 2026 | 3,315.00 | 3,338.00 | 3,301.01 | 3,301.03 | 3,301.03 | -0.46% | 621 |
| Apr 10, 2026 | 3,335.00 | 3,338.00 | 3,316.42 | 3,316.42 | 3,316.42 | -0.56% | 386 |
| Apr 9, 2026 | 3,338.00 | 3,338.00 | 3,322.25 | 3,335.00 | 3,335.00 | 0.19% | 20,760 |
| Apr 8, 2026 | 3,310.00 | 3,338.00 | 3,270.02 | 3,328.77 | 3,328.77 | 0.57% | 234 |
| Apr 7, 2026 | 3,299.63 | 3,338.00 | 3,270.02 | 3,310.00 | 3,310.00 | 0.11% | 389 |
| Apr 6, 2026 | 3,310.00 | 3,327.86 | 3,271.24 | 3,306.22 | 3,306.22 | 0.03% | 441 |
| Apr 3, 2026 | 3,309.58 | 3,335.89 | 3,294.82 | 3,305.31 | 3,305.31 | -0.33% | 309 |
| Apr 2, 2026 | 3,338.00 | 3,338.00 | 3,301.00 | 3,316.19 | 3,316.19 | -0.65% | 557 |
| Apr 1, 2026 | 3,339.00 | 3,339.00 | 3,324.26 | 3,338.00 | 3,338.00 | -0.05% | 436 |
| Mar 31, 2026 | 3,337.34 | 3,368.00 | 3,327.36 | 3,339.51 | 3,339.51 | 0.36% | 161 |
| Mar 30, 2026 | 3,336.65 | 3,368.10 | 3,286.99 | 3,327.37 | 3,327.37 | -0.28% | 23,779 |
| Mar 27, 2026 | 3,247.92 | 3,459.99 | 3,240.00 | 3,336.65 | 3,336.65 | 2.68% | 18,097 |
| Mar 26, 2026 | 3,280.01 | 3,280.01 | 3,240.00 | 3,249.59 | 3,249.59 | -0.96% | 211,417 |
| Mar 20, 2026 | 3,316.00 | 3,341.33 | 3,280.01 | 3,281.07 | 3,281.07 | -1.07% | 4,577 |
| Mar 19, 2026 | 3,325.00 | 3,353.22 | 3,315.00 | 3,316.68 | 3,316.68 | -0.25% | 490 |
| Mar 18, 2026 | 3,321.35 | 3,345.46 | 3,319.00 | 3,325.00 | 3,325.00 | 0.09% | 300 |
| Mar 17, 2026 | 3,321.09 | 3,348.99 | 3,321.09 | 3,322.00 | 3,322.00 | 0.03% | 400 |
| Mar 16, 2026 | 3,343.00 | 3,343.30 | 3,321.09 | 3,321.10 | 3,321.10 | -0.66% | 279 |
| Mar 13, 2026 | 3,348.60 | 3,362.21 | 3,323.36 | 3,343.30 | 3,343.30 | 0.25% | 329 |
| Mar 12, 2026 | 3,368.07 | 3,375.98 | 3,329.37 | 3,335.00 | 3,335.00 | -0.69% | 257 |
| Mar 11, 2026 | 3,360.31 | 3,399.89 | 3,336.55 | 3,358.01 | 3,358.01 | -0.07% | 301 |
| Mar 10, 2026 | 3,412.28 | 3,462.99 | 3,358.25 | 3,360.31 | 3,360.31 | -1.72% | 5,398 |
| Mar 6, 2026 | 3,468.56 | 3,497.99 | 3,401.01 | 3,419.10 | 3,419.10 | -1.13% | 3,323 |
| Mar 5, 2026 | 3,452.00 | 3,500.00 | 3,429.87 | 3,458.23 | 3,458.23 | 0.09% | 4,133 |
| Mar 4, 2026 | 3,479.00 | 3,500.23 | 3,420.00 | 3,455.00 | 3,455.00 | -0.52% | 9,655 |
| Mar 3, 2026 | 3,424.00 | 3,476.06 | 3,380.00 | 3,473.00 | 3,473.00 | 1.51% | 327 |
| Mar 2, 2026 | 3,433.12 | 3,440.00 | 3,418.35 | 3,421.39 | 3,421.39 | -0.54% | 3,321 |
| Feb 27, 2026 | 3,432.13 | 3,440.00 | 3,405.01 | 3,440.00 | 3,440.00 | 0.03% | 250 |
| Feb 26, 2026 | 3,399.00 | 3,440.20 | 3,399.00 | 3,439.00 | 3,439.00 | 0.99% | 1,415 |
| Feb 25, 2026 | 3,388.23 | 3,415.10 | 3,388.23 | 3,405.39 | 3,405.39 | 0.31% | 7,276 |
| Feb 24, 2026 | 3,395.00 | 3,403.00 | 3,390.00 | 3,395.00 | 3,395.00 | - | 368 |
| Feb 23, 2026 | 3,371.00 | 3,400.00 | 3,371.00 | 3,395.00 | 3,395.00 | 0.74% | 481 |
| Feb 20, 2026 | 3,386.00 | 3,386.00 | 3,368.90 | 3,370.11 | 3,370.11 | -0.31% | 187 |
| Feb 19, 2026 | 3,341.00 | 3,384.41 | 3,341.00 | 3,380.51 | 3,380.51 | -0.12% | 340 |
| Feb 18, 2026 | 3,388.00 | 3,400.00 | 3,353.22 | 3,384.41 | 3,384.41 | -0.01% | 516 |
| Feb 17, 2026 | 3,398.84 | 3,398.92 | 3,370.03 | 3,384.89 | 3,384.89 | -0.11% | 63,243 |