Kcell Joint Stock Company (KASE:KCEL)
Kazakhstan · Delayed Price · Currency is KZT 3,210.67
+8.65 (0.27%)
At close: Aug 17, 2026
Kcell Joint Stock Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 3,238.11 | 3,249.16 | 3,224.00 | 3,249.16 | 3,249.16 | 0.62% | 2,449 |
| Aug 6, 2026 | 3,218.00 | 3,229.00 | 3,211.00 | 3,229.00 | 3,229.00 | 0.56% | 4,199 |
| Aug 5, 2026 | 3,220.00 | 3,221.50 | 3,211.01 | 3,211.01 | 3,211.01 | - | 160 |
| Aug 4, 2026 | 3,212.55 | 3,227.00 | 3,211.01 | 3,211.04 | 3,211.04 | -0.40% | 434 |
| Aug 3, 2026 | 3,215.00 | 3,224.60 | 3,210.01 | 3,224.00 | 3,224.00 | 0.28% | 670 |
| Jul 31, 2026 | 3,222.75 | 3,230.99 | 3,215.02 | 3,215.02 | 3,215.02 | -0.34% | 166 |
| Jul 30, 2026 | 3,223.01 | 3,249.00 | 3,212.51 | 3,226.00 | 3,226.00 | -0.31% | 183 |
| Jul 29, 2026 | 3,249.98 | 3,249.98 | 3,212.00 | 3,235.98 | 3,235.98 | -0.43% | 133 |
| Jul 28, 2026 | 3,264.99 | 3,264.99 | 3,210.01 | 3,249.98 | 3,249.98 | 0.65% | 417 |
| Jul 27, 2026 | 3,228.00 | 3,233.99 | 3,205.02 | 3,229.00 | 3,229.00 | 0.03% | 261 |
| Jul 24, 2026 | 3,203.58 | 3,234.01 | 3,203.58 | 3,228.00 | 3,228.00 | 0.76% | 599 |
| Jul 23, 2026 | 3,201.00 | 3,234.29 | 3,201.00 | 3,203.58 | 3,203.58 | -0.28% | 128 |
| Jul 22, 2026 | 3,224.00 | 3,228.90 | 3,200.01 | 3,212.50 | 3,212.50 | -0.36% | 244 |
| Jul 21, 2026 | 3,265.00 | 3,274.80 | 3,210.03 | 3,224.00 | 3,224.00 | -0.25% | 407 |
| Jul 20, 2026 | 3,211.11 | 3,259.13 | 3,211.11 | 3,232.00 | 3,232.00 | 0.68% | 365 |
| Jul 17, 2026 | 3,214.00 | 3,263.12 | 3,210.06 | 3,210.07 | 3,210.07 | -0.12% | 155 |
| Jul 16, 2026 | 3,254.00 | 3,259.99 | 3,214.00 | 3,214.00 | 3,214.00 | -0.25% | 146 |
| Jul 15, 2026 | 3,222.00 | 3,265.99 | 3,220.00 | 3,222.00 | 3,222.00 | -0.71% | 231 |
| Jul 14, 2026 | 3,245.00 | 3,294.58 | 3,211.06 | 3,245.00 | 3,245.00 | - | 222 |
| Jul 13, 2026 | 3,210.03 | 3,290.03 | 3,210.03 | 3,245.00 | 3,245.00 | 0.85% | 37,058 |
| Jul 10, 2026 | 3,238.00 | 3,295.96 | 3,211.00 | 3,217.52 | 3,217.52 | -0.63% | 57,606 |
| Jul 9, 2026 | 3,214.00 | 3,283.00 | 3,211.02 | 3,238.00 | 3,238.00 | -0.37% | 83,313 |
| Jul 8, 2026 | 3,222.01 | 3,280.00 | 3,210.03 | 3,249.99 | 3,249.99 | 0.87% | 56,815 |
| Jul 7, 2026 | 3,249.97 | 3,249.97 | 3,208.01 | 3,222.01 | 3,222.01 | -0.86% | 276 |
| Jul 3, 2026 | 3,246.42 | 3,254.99 | 3,206.00 | 3,249.97 | 3,249.97 | 0.11% | 164 |
| Jul 2, 2026 | 3,245.00 | 3,255.00 | 3,245.00 | 3,246.42 | 3,246.42 | -0.29% | 1,178 |
| Jul 1, 2026 | 3,235.00 | 3,260.98 | 3,200.01 | 3,255.96 | 3,255.96 | 0.68% | 315 |
| Jun 30, 2026 | 3,200.55 | 3,235.00 | 3,200.52 | 3,234.00 | 3,234.00 | 1.04% | 2,133 |
| Jun 29, 2026 | 3,234.00 | 3,235.00 | 3,200.51 | 3,200.56 | 3,200.56 | -1.06% | 152 |
| Jun 26, 2026 | 3,212.03 | 3,235.00 | 3,210.00 | 3,235.00 | 3,235.00 | 0.72% | 141 |
| Jun 25, 2026 | 3,237.96 | 3,262.98 | 3,210.00 | 3,212.03 | 3,212.03 | -1.53% | 96 |
| Jun 24, 2026 | 3,218.00 | 3,263.95 | 3,210.01 | 3,262.00 | 3,262.00 | 1.36% | 175 |
| Jun 23, 2026 | 3,213.01 | 3,263.98 | 3,211.05 | 3,218.31 | 3,218.31 | -0.73% | 315 |
| Jun 22, 2026 | 3,208.02 | 3,264.00 | 3,202.06 | 3,242.00 | 3,242.00 | 1.06% | 281 |
| Jun 19, 2026 | 3,200.04 | 3,260.00 | 3,200.01 | 3,208.02 | 3,208.02 | -0.74% | 198 |
| Jun 18, 2026 | 3,200.00 | 3,244.98 | 3,200.00 | 3,232.00 | 3,232.00 | -0.40% | 212 |
| Jun 17, 2026 | 3,230.00 | 3,267.99 | 3,204.00 | 3,244.98 | 3,244.98 | 0.46% | 267 |
| Jun 16, 2026 | 3,218.00 | 3,239.00 | 3,201.32 | 3,230.00 | 3,230.00 | 0.37% | 20,301 |
| Jun 15, 2026 | 3,237.00 | 3,269.95 | 3,214.05 | 3,218.00 | 3,218.00 | -0.59% | 273 |
| Jun 12, 2026 | 3,254.00 | 3,267.85 | 3,208.16 | 3,237.00 | 3,237.00 | -0.52% | 383 |
| Jun 11, 2026 | 3,258.50 | 3,269.90 | 3,200.10 | 3,254.00 | 3,254.00 | -0.12% | 314 |
| Jun 10, 2026 | 3,225.00 | 3,259.92 | 3,208.00 | 3,258.00 | 3,258.00 | 0.96% | 189 |
| Jun 9, 2026 | 3,249.11 | 3,260.00 | 3,207.02 | 3,227.09 | 3,227.09 | 0.03% | 238 |
| Jun 8, 2026 | 3,258.00 | 3,260.00 | 3,200.02 | 3,226.01 | 3,226.01 | -0.98% | 218 |