Kazakhtelecom JSC (KASE:KZTK)
Kazakhstan · Delayed Price · Currency is KZT 39,301
-199 (-0.50%)
At close: Oct 6, 2025
Kazakhtelecom JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 39,400.00 | 39,592.00 | 39,301.00 | 39,301.10 | 39,301.10 | -0.50% | 108 |
| Oct 3, 2025 | 39,400.00 | 39,589.00 | 39,200.00 | 39,500.00 | 39,500.00 | 0.74% | 1,488 |
| Oct 2, 2025 | 39,400.00 | 39,590.00 | 39,200.00 | 39,210.10 | 39,210.10 | -0.23% | 331 |
| Oct 1, 2025 | 39,490.98 | 39,490.98 | 39,279.01 | 39,300.00 | 39,300.00 | 0.26% | 123 |
| Sep 30, 2025 | 39,500.00 | 39,500.00 | 39,200.00 | 39,200.00 | 39,200.00 | -0.76% | 218 |
| Sep 29, 2025 | 39,720.00 | 39,720.00 | 39,400.00 | 39,499.97 | 39,499.97 | -0.57% | 741 |
| Sep 26, 2025 | 39,724.99 | 39,724.99 | 39,550.11 | 39,724.97 | 39,724.97 | - | 41 |
| Sep 25, 2025 | 39,750.00 | 39,750.00 | 39,501.20 | 39,725.00 | 39,725.00 | -0.06% | 1,130 |
| Sep 24, 2025 | 40,143.51 | 40,147.50 | 39,750.00 | 39,750.00 | 39,750.00 | -0.87% | 477 |
| Sep 23, 2025 | 39,900.10 | 40,097.00 | 39,700.01 | 40,097.00 | 40,097.00 | 0.75% | 724 |
| Sep 22, 2025 | 39,509.00 | 39,900.00 | 39,509.00 | 39,799.99 | 39,799.99 | 0.71% | 193 |
| Sep 19, 2025 | 39,899.99 | 39,899.99 | 39,509.00 | 39,520.00 | 39,520.00 | -0.70% | 122 |
| Sep 18, 2025 | 39,910.00 | 40,177.00 | 39,799.00 | 39,799.00 | 39,799.00 | -0.95% | 392 |
| Sep 17, 2025 | 40,179.99 | 40,180.00 | 39,900.00 | 40,179.80 | 40,179.80 | -0.01% | 36 |
| Sep 16, 2025 | 40,193.00 | 40,193.00 | 39,900.00 | 40,185.00 | 40,185.00 | -0.02% | 89 |
| Sep 15, 2025 | 39,900.01 | 40,193.00 | 39,900.01 | 40,192.00 | 40,192.00 | 0.48% | 112 |
| Sep 12, 2025 | 40,049.50 | 40,069.69 | 39,900.00 | 39,999.97 | 39,999.97 | - | 106 |
| Sep 11, 2025 | 40,249.99 | 40,249.99 | 39,998.99 | 40,000.00 | 40,000.00 | -0.25% | 876 |
| Sep 10, 2025 | 40,233.00 | 40,400.00 | 40,100.00 | 40,100.00 | 40,100.00 | -0.50% | 595 |
| Sep 9, 2025 | 40,310.00 | 40,458.99 | 40,202.01 | 40,300.00 | 40,300.00 | -0.01% | 300 |
| Sep 8, 2025 | 40,854.49 | 40,854.50 | 40,301.04 | 40,305.00 | 40,305.00 | -0.73% | 576 |
| Sep 5, 2025 | 40,702.00 | 40,854.48 | 40,500.00 | 40,602.00 | 40,602.00 | -0.24% | 361 |
| Sep 4, 2025 | 40,700.00 | 40,889.99 | 40,650.00 | 40,700.01 | 40,700.01 | - | 520 |
| Sep 3, 2025 | 40,899.99 | 40,899.99 | 40,650.00 | 40,700.00 | 40,700.00 | -0.62% | 128 |
| Sep 2, 2025 | 41,150.00 | 41,254.40 | 40,750.00 | 40,954.00 | 40,954.00 | -0.48% | 1,043 |
| Aug 29, 2025 | 41,199.99 | 41,199.99 | 40,900.02 | 41,149.99 | 41,149.99 | 0.31% | 406 |
| Aug 28, 2025 | 41,100.01 | 41,199.98 | 41,000.00 | 41,022.00 | 41,022.00 | -0.20% | 208 |
| Aug 27, 2025 | 41,500.00 | 41,500.00 | 41,100.07 | 41,105.00 | 41,105.00 | -0.95% | 234 |
| Aug 26, 2025 | 41,045.68 | 41,500.00 | 41,045.12 | 41,500.00 | 41,500.00 | 1.22% | 2,676 |
| Aug 25, 2025 | 41,000.00 | 41,304.91 | 40,697.00 | 40,999.00 | 40,999.00 | 0.29% | 1,592 |
| Aug 22, 2025 | 40,799.99 | 41,208.00 | 40,697.11 | 40,882.00 | 40,882.00 | 0.45% | 1,704 |
| Aug 21, 2025 | 41,011.01 | 41,230.00 | 40,697.10 | 40,697.10 | 40,697.10 | -1.22% | 833 |
| Aug 20, 2025 | 41,050.00 | 41,275.00 | 41,011.00 | 41,199.80 | 41,199.80 | 0.36% | 184 |
| Aug 19, 2025 | 41,155.00 | 41,294.00 | 41,050.00 | 41,050.00 | 41,050.00 | -0.52% | 849 |
| Aug 18, 2025 | 41,240.00 | 41,482.97 | 41,156.25 | 41,264.73 | 41,264.73 | 0.06% | 2,606 |
| Aug 15, 2025 | 41,499.00 | 41,549.00 | 41,180.00 | 41,238.99 | 41,238.99 | -0.60% | 251 |
| Aug 14, 2025 | 41,107.11 | 41,511.00 | 41,107.11 | 41,486.00 | 41,486.00 | 0.06% | 1,072 |
| Aug 13, 2025 | 41,500.00 | 41,506.00 | 41,100.03 | 41,460.00 | 41,460.00 | -0.09% | 146 |
| Aug 12, 2025 | 40,800.01 | 41,498.00 | 40,800.01 | 41,498.00 | 41,498.00 | 1.80% | 5,161 |
| Aug 11, 2025 | 40,801.00 | 40,989.99 | 40,750.00 | 40,763.00 | 40,763.00 | -0.09% | 239 |
| Aug 8, 2025 | 40,834.00 | 41,188.00 | 40,800.00 | 40,800.00 | 40,800.00 | - | 585 |
| Aug 7, 2025 | 41,100.00 | 41,197.00 | 40,800.01 | 40,800.02 | 40,800.02 | -0.96% | 335 |
| Aug 6, 2025 | 41,000.00 | 41,195.00 | 40,820.03 | 41,194.00 | 41,194.00 | 0.33% | 595 |
| Aug 5, 2025 | 40,648.47 | 41,056.50 | 40,401.00 | 41,056.50 | 41,056.50 | 0.87% | 3,237 |
| Aug 4, 2025 | 40,702.99 | 40,703.00 | 40,304.99 | 40,703.00 | 40,703.00 | 0.77% | 777 |
| Aug 1, 2025 | 40,194.00 | 40,600.00 | 39,900.10 | 40,390.00 | 40,390.00 | 0.35% | 927 |
| Jul 31, 2025 | 39,899.00 | 40,999.00 | 39,650.02 | 40,249.00 | 40,249.00 | 0.64% | 2,317 |
| Jul 30, 2025 | 39,739.56 | 39,994.93 | 39,360.00 | 39,994.93 | 39,994.93 | 1.61% | 1,369 |
| Jul 29, 2025 | 39,699.16 | 39,699.16 | 39,356.00 | 39,360.01 | 39,360.01 | 0.01% | 300 |
| Jul 28, 2025 | 39,310.83 | 39,699.00 | 39,310.83 | 39,355.01 | 39,355.01 | 0.11% | 271 |