Kazakhtelecom JSC (KASE:KZTK)
Kazakhstan · Delayed Price · Currency is KZT 40,390
+141 (0.35%)
At close: Aug 1, 2025
AMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 39,600.00 | 39,600.00 | 39,311.00 | 39,311.10 | 39,311.10 | -0.77% | 465 |
| Jul 24, 2025 | 39,997.97 | 39,997.97 | 39,451.02 | 39,618.00 | 39,618.00 | -0.06% | 372 |
| Jul 23, 2025 | 39,994.99 | 39,997.98 | 39,450.03 | 39,640.00 | 39,640.00 | -0.53% | 855 |
| Jul 22, 2025 | 39,706.99 | 39,997.99 | 39,450.03 | 39,850.00 | 39,850.00 | 0.61% | 5,145 |
| Jul 21, 2025 | 39,800.00 | 39,800.00 | 39,607.90 | 39,607.90 | 39,607.90 | -0.48% | 182 |
| Jul 18, 2025 | 39,698.97 | 40,100.00 | 39,500.00 | 39,799.98 | 39,799.98 | 0.25% | 3,064 |
| Jul 17, 2025 | 39,400.00 | 40,200.00 | 39,300.00 | 39,699.00 | 39,699.00 | 0.52% | 3,122 |
| Jul 16, 2025 | 39,569.98 | 39,571.00 | 39,215.00 | 39,495.00 | 39,495.00 | 0.46% | 503 |
| Jul 15, 2025 | 39,589.00 | 39,589.00 | 39,250.01 | 39,315.02 | 39,315.02 | -0.69% | 448 |
| Jul 14, 2025 | 39,511.90 | 39,698.96 | 39,400.00 | 39,589.00 | 39,589.00 | 0.23% | 202 |
| Jul 11, 2025 | 39,950.00 | 39,950.00 | 39,500.00 | 39,500.00 | 39,500.00 | -0.91% | 658 |
| Jul 10, 2025 | 40,000.00 | 40,000.00 | 39,601.01 | 39,863.00 | 39,863.00 | -0.31% | 1,168 |
| Jul 9, 2025 | 40,049.00 | 40,099.99 | 39,800.00 | 39,987.94 | 39,987.94 | -0.15% | 238 |
| Jul 8, 2025 | 40,225.33 | 40,225.33 | 39,756.43 | 40,049.91 | 40,049.91 | -0.47% | 1,105 |
| Jul 4, 2025 | 40,100.00 | 40,699.98 | 39,905.00 | 40,238.00 | 40,238.00 | 0.36% | 1,220 |
| Jul 3, 2025 | 40,070.00 | 40,250.00 | 39,940.10 | 40,094.90 | 40,094.90 | 0.04% | 859 |
| Jul 2, 2025 | 40,290.00 | 40,400.00 | 40,001.00 | 40,080.00 | 40,080.00 | -0.54% | 604 |
| Jul 1, 2025 | 40,550.00 | 40,679.99 | 40,003.98 | 40,299.00 | 40,299.00 | -0.50% | 998 |
| Jun 30, 2025 | 39,870.00 | 41,799.99 | 39,700.00 | 40,500.01 | 40,500.01 | 1.74% | 7,843 |
| Jun 27, 2025 | 39,638.57 | 39,971.80 | 39,400.01 | 39,809.00 | 39,809.00 | 1.28% | 952 |
| Jun 26, 2025 | 39,750.00 | 40,800.00 | 39,003.00 | 39,305.50 | 39,305.50 | -1.12% | 2,862 |
| Jun 25, 2025 | 39,700.00 | 40,600.00 | 39,200.00 | 39,750.00 | 39,750.00 | 0.63% | 3,444 |
| Jun 24, 2025 | 40,499.00 | 40,597.98 | 39,120.00 | 39,501.10 | 39,501.10 | -2.46% | 1,225 |
| Jun 23, 2025 | 40,744.99 | 40,798.99 | 40,400.00 | 40,499.00 | 40,499.00 | -0.48% | 858 |
| Jun 20, 2025 | 40,800.00 | 40,800.00 | 40,297.45 | 40,694.98 | 40,694.98 | 0.13% | 1,151 |
| Jun 19, 2025 | 40,999.98 | 40,999.98 | 40,550.00 | 40,641.50 | 40,641.50 | -0.38% | 2,730 |
| Jun 18, 2025 | 40,849.99 | 41,060.00 | 40,449.55 | 40,795.00 | 40,795.00 | -0.23% | 1,659 |
| Jun 17, 2025 | 40,699.00 | 41,050.00 | 40,600.00 | 40,891.00 | 40,891.00 | 0.47% | 1,312 |
| Jun 16, 2025 | 40,917.00 | 41,254.41 | 40,544.00 | 40,699.99 | 40,699.99 | -0.53% | 864 |
| Jun 13, 2025 | 40,914.98 | 40,920.00 | 40,700.00 | 40,917.98 | 40,917.98 | 0.22% | 956 |
| Jun 12, 2025 | 40,250.01 | 40,899.99 | 40,250.00 | 40,829.99 | 40,829.99 | 1.44% | 1,600 |
| Jun 11, 2025 | 40,399.00 | 40,646.98 | 39,500.00 | 40,250.00 | 40,250.00 | 0.88% | 1,689 |
| Jun 10, 2025 | 41,095.00 | 41,267.99 | 39,000.02 | 39,900.00 | 39,900.00 | -2.80% | 1,562 |
| Jun 9, 2025 | 39,957.90 | 41,449.99 | 39,509.01 | 41,050.00 | 41,050.00 | 4.19% | 3,059 |
| Jun 5, 2025 | 36,800.00 | 39,983.99 | 36,637.40 | 39,400.00 | 39,400.00 | 7.09% | 5,470 |
| Jun 4, 2025 | 35,245.51 | 37,000.00 | 35,000.01 | 36,790.00 | 36,790.00 | 4.64% | 4,273 |
| Jun 3, 2025 | 34,942.40 | 36,500.00 | 34,601.02 | 35,157.03 | 35,157.03 | 1.32% | 23,173 |
| Jun 2, 2025 | 34,900.00 | 35,032.97 | 34,608.02 | 34,699.99 | 34,699.99 | -0.57% | 2,355 |
| May 30, 2025 | 34,200.00 | 35,340.00 | 34,035.00 | 34,900.00 | 34,900.00 | 2.05% | 7,322 |
| May 29, 2025 | 34,599.99 | 34,638.00 | 34,050.00 | 34,199.98 | 34,199.98 | -0.87% | 1,257 |
| May 28, 2025 | 34,950.00 | 34,999.00 | 34,055.01 | 34,500.00 | 34,500.00 | -1.26% | 3,222 |
| May 27, 2025 | 34,801.00 | 35,189.00 | 34,790.58 | 34,940.00 | 34,940.00 | 0.41% | 2,554 |
| May 26, 2025 | 34,300.01 | 34,998.00 | 34,000.00 | 34,797.99 | 34,797.99 | 1.51% | 4,519 |
| May 23, 2025 | 47,490.34 | 47,490.34 | 32,453.53 | 34,279.00 | 34,279.00 | -14.30% | 8,424 |
| May 22, 2025 | 54,101.58 | 54,101.58 | 39,999.99 | 39,999.99 | 39,999.99 | -31.51% | 8,121 |