Kazakhtelecom JSC (KASE:KZTK)
Kazakhstan · Delayed Price · Currency is KZT 44,765
+65 (0.15%)
At close: Jan 9, 2026
Kazakhtelecom JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 44,700.00 | 44,890.00 | 44,410.35 | 44,765.00 | 44,765.00 | 0.15% | 203 |
| Jan 8, 2026 | 44,500.00 | 44,743.00 | 44,401.01 | 44,700.00 | 44,700.00 | 0.45% | 113 |
| Jan 6, 2026 | 43,860.00 | 44,500.00 | 43,860.00 | 44,500.00 | 44,500.00 | 1.25% | 934 |
| Jan 5, 2026 | 43,440.00 | 43,985.00 | 43,370.00 | 43,950.00 | 43,950.00 | 1.29% | 548 |
| Dec 31, 2025 | 43,200.00 | 44,000.00 | 40,000.00 | 43,390.00 | 43,390.00 | 0.25% | 2,035 |
| Dec 30, 2025 | 43,021.74 | 43,395.40 | 42,605.00 | 43,280.00 | 43,280.00 | 1.57% | 809 |
| Dec 29, 2025 | 43,000.00 | 43,000.00 | 42,410.00 | 42,610.00 | 42,610.00 | -0.68% | 1,410 |
| Dec 26, 2025 | 42,900.00 | 43,026.00 | 42,551.00 | 42,900.00 | 42,900.00 | 0.82% | 102 |
| Dec 25, 2025 | 42,521.00 | 42,890.00 | 42,361.71 | 42,550.00 | 42,550.00 | 0.01% | 1,630 |
| Dec 24, 2025 | 42,310.20 | 42,656.00 | 42,125.00 | 42,546.25 | 42,546.25 | -0.06% | 3,602 |
| Dec 23, 2025 | 42,571.00 | 42,715.00 | 42,050.00 | 42,571.00 | 42,571.00 | -0.34% | 1,781 |
| Dec 22, 2025 | 42,001.00 | 42,727.85 | 42,000.00 | 42,718.00 | 42,718.00 | 1.71% | 2,348 |
| Dec 19, 2025 | 42,000.00 | 42,300.00 | 42,000.00 | 42,000.00 | 42,000.00 | - | 71 |
| Dec 18, 2025 | 41,660.00 | 42,214.79 | 41,250.00 | 42,000.00 | 42,000.00 | 0.81% | 1,978 |
| Dec 17, 2025 | 41,290.00 | 41,763.00 | 41,200.01 | 41,661.99 | 41,661.99 | 0.66% | 1,271 |
| Dec 15, 2025 | 41,390.00 | 41,459.99 | 41,050.00 | 41,390.00 | 41,390.00 | - | 475 |
| Dec 12, 2025 | 40,850.00 | 41,399.99 | 40,710.00 | 41,390.00 | 41,390.00 | 1.70% | 1,005 |
| Dec 11, 2025 | 40,150.01 | 40,905.00 | 40,150.00 | 40,700.01 | 40,700.01 | 1.05% | 2,158 |
| Dec 10, 2025 | 40,640.00 | 40,644.00 | 40,160.00 | 40,279.00 | 40,279.00 | 0.07% | 146 |
| Dec 9, 2025 | 40,100.00 | 40,501.00 | 40,000.00 | 40,251.00 | 40,251.00 | 0.28% | 1,275 |
| Dec 8, 2025 | 40,138.99 | 40,222.00 | 40,000.11 | 40,138.99 | 40,138.99 | -0.20% | 261 |
| Dec 5, 2025 | 40,300.00 | 40,602.00 | 40,040.01 | 40,221.10 | 40,221.10 | 0.43% | 2,920 |
| Dec 4, 2025 | 40,050.01 | 40,300.00 | 40,050.01 | 40,050.01 | 40,050.01 | -0.62% | 265 |
| Dec 3, 2025 | 40,429.05 | 40,689.90 | 40,150.00 | 40,299.00 | 40,299.00 | -0.32% | 260 |
| Dec 2, 2025 | 40,320.00 | 40,727.97 | 40,100.00 | 40,430.00 | 40,430.00 | 0.45% | 1,064 |
| Dec 1, 2025 | 40,249.95 | 40,600.00 | 40,099.00 | 40,249.95 | 40,249.95 | -0.12% | 764 |
| Nov 28, 2025 | 40,450.00 | 40,450.00 | 40,250.00 | 40,300.00 | 40,300.00 | -0.25% | 221 |
| Nov 27, 2025 | 39,942.55 | 40,649.96 | 39,942.55 | 40,400.01 | 40,400.01 | 1.51% | 2,615 |
| Nov 26, 2025 | 39,553.74 | 40,095.99 | 39,166.00 | 39,800.00 | 39,800.00 | 0.79% | 1,140 |
| Nov 25, 2025 | 39,080.00 | 39,500.00 | 38,791.00 | 39,490.00 | 39,490.00 | 1.78% | 1,220 |
| Nov 24, 2025 | 38,800.35 | 39,150.00 | 38,420.01 | 38,800.00 | 38,800.00 | 0.08% | 778 |
| Nov 21, 2025 | 37,750.00 | 39,500.00 | 37,750.00 | 38,770.00 | 38,770.00 | 2.43% | 2,672 |
| Nov 20, 2025 | 36,954.16 | 38,380.00 | 36,954.16 | 37,850.00 | 37,850.00 | 2.31% | 3,527 |
| Nov 19, 2025 | 37,125.00 | 37,330.04 | 36,950.00 | 36,995.00 | 36,995.00 | -1.02% | 385 |
| Nov 18, 2025 | 37,496.00 | 37,496.00 | 37,119.00 | 37,374.99 | 37,374.99 | -0.32% | 103 |
| Nov 17, 2025 | 37,250.00 | 37,520.00 | 37,054.17 | 37,496.00 | 37,496.00 | 0.26% | 1,429 |
| Nov 14, 2025 | 37,600.00 | 37,695.00 | 37,400.00 | 37,400.00 | 37,400.00 | -0.80% | 626 |
| Nov 13, 2025 | 37,462.01 | 37,739.99 | 37,415.00 | 37,699.99 | 37,699.99 | - | 104 |
| Nov 12, 2025 | 37,002.00 | 38,388.99 | 37,001.98 | 37,700.00 | 37,700.00 | 1.89% | 5,601 |
| Nov 11, 2025 | 37,854.69 | 37,854.69 | 36,865.04 | 37,002.00 | 37,002.00 | -2.08% | 1,669 |
| Nov 10, 2025 | 38,249.99 | 38,249.99 | 37,592.84 | 37,788.99 | 37,788.99 | -1.21% | 1,800 |
| Nov 7, 2025 | 38,384.99 | 38,384.99 | 38,024.00 | 38,250.00 | 38,250.00 | -0.35% | 130 |
| Nov 6, 2025 | 38,104.03 | 38,471.60 | 38,100.01 | 38,386.00 | 38,386.00 | -0.22% | 67 |
| Nov 5, 2025 | 38,399.89 | 38,491.90 | 38,119.00 | 38,469.97 | 38,469.97 | 0.18% | 164 |
| Nov 4, 2025 | 38,272.02 | 38,599.98 | 38,272.00 | 38,399.86 | 38,399.86 | -0.26% | 693 |
| Nov 3, 2025 | 38,600.00 | 38,750.00 | 38,272.01 | 38,499.92 | 38,499.92 | -0.05% | 610 |
| Oct 31, 2025 | 38,880.00 | 38,881.14 | 38,500.02 | 38,520.00 | 38,520.00 | -0.72% | 141 |
| Oct 30, 2025 | 38,789.40 | 38,800.00 | 38,510.00 | 38,800.00 | 38,800.00 | 0.75% | 124 |
| Oct 29, 2025 | 38,849.97 | 38,849.97 | 38,510.00 | 38,510.01 | 38,510.01 | -0.28% | 111 |
| Oct 28, 2025 | 38,989.99 | 38,989.99 | 38,620.01 | 38,620.02 | 38,620.02 | -0.97% | 342 |