Kcell Joint Stock Company (KASE:KCEL)
Kazakhstan · Delayed Price · Currency is KZT 3,168.17
-14.73 (-0.46%)
At close: Sep 4, 2026
Kcell Joint Stock Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |