Skip to main content
logo
Kazakhtelecom JSC (KASE:KZTK)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT
44,600
0.00 (0.00%)
At close: Mar 20, 2026

Kazakhtelecom JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202644,699.9944,699.9944,550.0044,600.0044,600.000.11%38
Mar 19, 202644,500.0044,727.9844,490.0044,550.0044,550.000.22%395
Mar 18, 202644,800.0044,979.1944,450.0244,450.0244,450.02-1.40%2,638
Mar 17, 202644,080.0145,080.0044,080.0045,080.0045,080.002.22%2,273
Mar 16, 202644,255.9944,256.0044,080.0144,100.0044,100.000.04%76
Mar 13, 202644,577.0044,577.0044,082.1244,082.1244,082.12-0.88%1,120
Mar 12, 202644,650.0144,651.9944,475.0044,475.0144,475.01-0.50%390
Mar 11, 202643,773.9845,000.0043,620.0044,700.0044,700.002.51%7,811
Mar 10, 202643,600.0143,773.9943,600.0043,605.0043,605.000.01%60
Mar 6, 202643,774.0043,774.0043,600.0043,600.0043,600.00-0.18%103
Mar 5, 202643,837.2543,849.9943,680.0043,680.0043,680.00-0.16%320
Mar 4, 202643,925.0043,925.0043,750.0043,750.0043,750.00-0.40%65
Mar 3, 202643,750.0043,924.9943,750.0043,924.0043,924.000.11%116
Mar 2, 202643,998.0043,998.0043,700.0043,874.0043,874.00-0.28%730
Feb 27, 202644,025.0044,025.0043,889.0243,998.9943,998.990.25%37
Feb 26, 202644,000.0044,024.9943,890.0043,890.0043,890.00-0.25%366
Feb 25, 202643,500.0044,000.0043,500.0043,999.0043,999.000.78%751
Feb 24, 202643,565.4443,674.0043,500.0043,659.0043,659.000.05%142
Feb 23, 202643,500.0143,673.9943,500.0043,639.0043,639.000.17%112
Feb 20, 202643,670.0043,674.0043,565.4443,565.4543,565.450.15%46
Feb 19, 202643,500.0143,668.0043,500.0043,500.0143,500.01-0.07%61
Feb 18, 202643,673.0043,673.0043,500.0043,529.0043,529.000.02%79
Feb 17, 202644,100.0044,275.9943,500.0043,519.1843,519.18-1.50%1,730
Feb 16, 202644,560.0044,577.5944,100.0044,180.0044,180.00-0.85%770
Feb 13, 202644,577.5344,577.5344,430.0044,560.0044,560.000.36%69
Feb 12, 202644,401.1044,549.9044,400.0044,400.0144,400.01-54
Feb 11, 202644,401.0044,577.6044,400.0044,402.0044,402.00-0.33%111
Feb 10, 202644,550.0044,577.0044,400.0044,549.9044,549.90-49
Feb 9, 202644,500.0044,577.6044,400.0044,550.0044,550.00-0.06%68
Feb 6, 202644,577.0044,698.0044,459.9044,577.0044,577.00-0.11%6,786
Feb 5, 202644,678.0044,700.0044,520.0044,628.0044,628.00-0.10%3,031
Feb 4, 202644,590.0044,747.9544,500.0044,673.0044,673.000.19%299
Feb 3, 202644,596.0044,728.0044,550.0144,590.0144,590.010.09%212
Feb 2, 202644,728.0044,778.0044,550.0044,550.0044,550.00-0.01%156
Jan 30, 202644,675.0044,728.0044,500.1044,553.0044,553.00-0.27%130
Jan 29, 202644,550.0044,728.2044,500.0244,675.0044,675.000.27%110
Jan 28, 202644,642.0044,728.2044,550.0044,555.0044,555.00-0.54%68
Jan 27, 202644,944.9944,944.9944,500.0144,799.0044,799.000.24%68
Jan 26, 202644,840.0044,944.9944,507.2044,692.0044,692.00-0.34%103
Jan 23, 202644,440.0044,844.0044,440.0044,843.9944,843.990.38%393
Jan 22, 202644,440.0044,879.9544,440.0044,674.0044,674.000.53%46
Jan 21, 202644,555.0144,692.0044,440.0044,440.0044,440.00-0.27%255
Jan 20, 202644,850.0044,900.0044,560.0044,560.0044,560.00-184
Jan 19, 202644,670.0044,939.0044,556.0044,560.0044,560.00-0.25%112
Jan 16, 202644,730.0044,730.0044,550.0044,669.9944,669.99-0.13%250
Jan 15, 202644,730.0044,944.0044,600.0044,730.0044,730.00-0.48%61
Jan 14, 202644,650.0044,944.9744,650.0044,944.9644,944.960.66%136
Jan 13, 202644,545.0044,940.0044,545.0044,650.0044,650.000.23%801
Jan 12, 202644,800.0044,998.9944,501.0044,549.0144,549.01-0.48%880
Jan 9, 202644,700.0044,890.0044,410.3544,765.0044,765.000.15%203