Kazakhtelecom JSC (KASE:KZTK)
Kazakhstan · Delayed Price · Currency is KZT 38,510
-110 (-0.28%)
At close: Oct 29, 2025
Kazakhtelecom JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 39,193.00 | 39,234.60 | 38,851.01 | 38,999.90 | 38,999.90 | -0.29% | 134 |
| Oct 23, 2025 | 39,319.99 | 39,320.00 | 38,854.35 | 39,111.98 | 39,111.98 | - | 684 |
| Oct 22, 2025 | 39,321.99 | 39,323.99 | 39,112.01 | 39,112.01 | 39,112.01 | -0.54% | 58 |
| Oct 21, 2025 | 39,499.92 | 39,599.97 | 39,270.00 | 39,324.99 | 39,324.99 | 0.14% | 844 |
| Oct 20, 2025 | 39,270.12 | 39,500.00 | 39,270.00 | 39,270.00 | 39,270.00 | -0.01% | 324 |
| Oct 17, 2025 | 39,499.99 | 39,657.76 | 39,270.12 | 39,272.00 | 39,272.00 | -0.45% | 301 |
| Oct 16, 2025 | 39,360.36 | 39,499.88 | 39,270.01 | 39,449.99 | 39,449.99 | 0.28% | 217 |
| Oct 15, 2025 | 39,302.00 | 39,557.00 | 39,270.01 | 39,340.00 | 39,340.00 | -0.05% | 124 |
| Oct 14, 2025 | 39,500.01 | 39,689.43 | 39,302.00 | 39,360.36 | 39,360.36 | -0.36% | 971 |
| Oct 13, 2025 | 39,700.00 | 39,725.00 | 39,500.00 | 39,501.12 | 39,501.12 | -0.50% | 172 |
| Oct 10, 2025 | 39,698.00 | 39,700.00 | 39,650.00 | 39,700.00 | 39,700.00 | 0.01% | 154 |
| Oct 9, 2025 | 39,623.00 | 39,699.00 | 39,550.00 | 39,698.00 | 39,698.00 | 0.02% | 152 |
| Oct 8, 2025 | 39,549.99 | 39,693.00 | 39,406.01 | 39,691.98 | 39,691.98 | 0.25% | 113 |
| Oct 7, 2025 | 39,300.00 | 39,592.00 | 39,300.00 | 39,592.00 | 39,592.00 | 0.74% | 458 |
| 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 |