Kazakhtelecom JSC (KASE:KZTK)
Kazakhstan · Delayed Price · Currency is KZT 40,882
+185 (0.45%)
At close: Aug 22, 2025
Kazakhtelecom JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |