Kcell Joint Stock Company (KASE:KCEL)
Kazakhstan · Delayed Price · Currency is KZT 3,165.00
-4.90 (-0.15%)
At close: Oct 16, 2026
Kcell Joint Stock Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3,174.77 | 3,174.77 | 3,164.00 | 3,165.00 | 3,165.00 | -0.15% | 120 |
| Oct 15, 2026 | 3,167.01 | 3,177.80 | 3,165.00 | 3,169.90 | 3,169.90 | -0.25% | 202 |
| Oct 14, 2026 | 3,165.00 | 3,177.81 | 3,165.00 | 3,177.80 | 3,177.80 | 0.40% | 124 |
| Oct 13, 2026 | 3,177.81 | 3,177.81 | 3,164.04 | 3,165.01 | 3,165.01 | 0.03% | 141 |
| Oct 12, 2026 | 3,177.81 | 3,177.81 | 3,163.04 | 3,164.07 | 3,164.07 | - | 214 |
| Oct 9, 2026 | 3,163.00 | 3,177.80 | 3,163.00 | 3,164.00 | 3,164.00 | 0.03% | 172 |
| Oct 8, 2026 | 3,173.19 | 3,177.81 | 3,162.00 | 3,163.00 | 3,163.00 | 0.03% | 277 |
| Oct 7, 2026 | 3,163.10 | 3,175.99 | 3,162.00 | 3,162.01 | 3,162.01 | -0.03% | 320 |
| Oct 6, 2026 | 3,162.00 | 3,176.00 | 3,162.00 | 3,163.01 | 3,163.01 | 0.03% | 137 |
| Oct 5, 2026 | 3,171.99 | 3,177.80 | 3,162.00 | 3,162.00 | 3,162.00 | -0.31% | 246 |
| Oct 2, 2026 | 3,164.00 | 3,179.50 | 3,162.00 | 3,171.90 | 3,171.90 | 0.25% | 207 |
| Oct 1, 2026 | 3,164.01 | 3,179.81 | 3,164.00 | 3,164.05 | 3,164.05 | - | 678 |
| Sep 30, 2026 | 3,178.98 | 3,178.98 | 3,164.05 | 3,164.05 | 3,164.05 | -0.47% | 252 |
| Sep 29, 2026 | 3,179.00 | 3,179.79 | 3,164.00 | 3,178.99 | 3,178.99 | - | 186 |
| Sep 28, 2026 | 3,179.00 | 3,179.82 | 3,164.00 | 3,179.00 | 3,179.00 | -0.03% | 100 |
| Sep 25, 2026 | 3,164.19 | 3,179.82 | 3,164.00 | 3,179.81 | 3,179.81 | 0.50% | 320 |
| Sep 24, 2026 | 3,172.88 | 3,172.88 | 3,164.00 | 3,164.00 | 3,164.00 | - | 235 |
| Sep 23, 2026 | 3,172.64 | 3,175.15 | 3,164.00 | 3,164.03 | 3,164.03 | -0.03% | 497 |
| Sep 22, 2026 | 3,165.00 | 3,179.00 | 3,165.00 | 3,165.11 | 3,165.11 | -0.41% | 287 |
| Sep 21, 2026 | 3,179.90 | 3,180.78 | 3,165.01 | 3,178.00 | 3,178.00 | -0.06% | 317 |
| Sep 18, 2026 | 3,179.00 | 3,180.78 | 3,165.01 | 3,179.90 | 3,179.90 | 0.16% | 169 |
| Sep 17, 2026 | 3,165.35 | 3,175.88 | 3,165.00 | 3,174.90 | 3,174.90 | 0.30% | 228 |
| Sep 16, 2026 | 3,165.53 | 3,180.81 | 3,165.01 | 3,165.36 | 3,165.36 | -0.49% | 247 |
| Sep 15, 2026 | 3,165.38 | 3,180.82 | 3,165.00 | 3,180.82 | 3,180.82 | 0.50% | 4,031 |
| Sep 14, 2026 | 3,165.01 | 3,180.82 | 3,165.01 | 3,165.01 | 3,165.01 | -0.50% | 487 |
| Sep 11, 2026 | 3,165.10 | 3,180.82 | 3,165.10 | 3,180.82 | 3,180.82 | 0.50% | 582 |
| Sep 10, 2026 | 3,169.61 | 3,180.80 | 3,165.02 | 3,165.10 | 3,165.10 | -0.37% | 282 |
| Sep 9, 2026 | 3,178.00 | 3,178.00 | 3,165.02 | 3,176.80 | 3,176.80 | -0.04% | 356 |
| Sep 8, 2026 | 3,180.82 | 3,180.82 | 3,166.20 | 3,178.00 | 3,178.00 | -0.06% | 941 |
| Sep 7, 2026 | 3,168.00 | 3,180.82 | 3,168.00 | 3,180.00 | 3,180.00 | 0.37% | 560 |
| Sep 4, 2026 | 3,182.00 | 3,182.90 | 3,168.00 | 3,168.17 | 3,168.17 | -0.46% | 442 |
| Sep 3, 2026 | 3,181.73 | 3,183.84 | 3,168.00 | 3,182.90 | 3,182.90 | 0.03% | 634 |
| Sep 2, 2026 | 3,166.09 | 3,181.83 | 3,166.09 | 3,181.83 | 3,181.83 | 0.50% | 807 |
| Sep 1, 2026 | 3,165.64 | 3,180.00 | 3,165.64 | 3,166.09 | 3,166.09 | 0.01% | 531 |
| Aug 31, 2026 | 3,180.82 | 3,180.82 | 3,165.21 | 3,165.64 | 3,165.64 | -0.79% | 374 |
| Aug 28, 2026 | 3,199.12 | 3,200.92 | 3,185.00 | 3,191.00 | 3,191.00 | -0.28% | 249 |
| Aug 27, 2026 | 3,177.79 | 3,200.92 | 3,177.79 | 3,200.00 | 3,200.00 | 0.70% | 3,774 |
| Aug 26, 2026 | 3,177.00 | 3,192.88 | 3,177.00 | 3,177.79 | 3,177.79 | 0.02% | 230 |
| Aug 25, 2026 | 3,189.00 | 3,189.00 | 3,143.46 | 3,177.00 | 3,177.00 | -0.38% | 330 |
| Aug 24, 2026 | 3,193.00 | 3,193.00 | 3,177.01 | 3,189.00 | 3,189.00 | 1.08% | 664 |
| Aug 21, 2026 | 3,202.67 | 3,203.99 | 2,970.00 | 3,155.00 | 3,155.00 | -1.28% | 26,657 |
| Aug 20, 2026 | 3,205.00 | 3,205.00 | 3,195.00 | 3,196.00 | 3,196.00 | -0.28% | 695 |
| Aug 19, 2026 | 3,210.96 | 3,210.96 | 3,200.00 | 3,205.00 | 3,205.00 | 0.12% | 162 |
| Aug 18, 2026 | 3,207.69 | 3,209.98 | 3,200.00 | 3,201.01 | 3,201.01 | -0.30% | 16,244 |
| Aug 17, 2026 | 3,202.00 | 3,215.99 | 3,200.00 | 3,210.67 | 3,210.67 | 0.27% | 184,582 |
| Aug 14, 2026 | 3,216.00 | 3,216.00 | 3,200.01 | 3,202.02 | 3,202.02 | -0.13% | 375 |
| Aug 13, 2026 | 3,205.00 | 3,215.99 | 3,205.00 | 3,206.06 | 3,206.06 | -0.40% | 98,355 |
| Aug 12, 2026 | 3,205.00 | 3,221.00 | 3,205.00 | 3,218.90 | 3,218.90 | -0.07% | 187,778 |
| Aug 11, 2026 | 3,228.00 | 3,236.10 | 3,200.00 | 3,221.00 | 3,221.00 | -0.28% | 4,243 |
| Aug 10, 2026 | 3,230.01 | 3,246.15 | 3,223.00 | 3,230.01 | 3,230.01 | -0.59% | 698 |