Kazakhtelecom JSC (KASE:KZTK)
Kazakhstan · Delayed Price · Currency is KZT 43,924
+50 (0.11%)
At close: Mar 3, 2026
Kazakhtelecom JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 43,750.00 | 43,924.99 | 43,750.00 | 43,924.00 | 43,924.00 | 0.11% | 116 |
| Mar 2, 2026 | 43,998.00 | 43,998.00 | 43,700.00 | 43,874.00 | 43,874.00 | -0.28% | 730 |
| Feb 27, 2026 | 44,025.00 | 44,025.00 | 43,889.02 | 43,998.99 | 43,998.99 | 0.25% | 37 |
| Feb 26, 2026 | 44,000.00 | 44,024.99 | 43,890.00 | 43,890.00 | 43,890.00 | -0.25% | 366 |
| Feb 25, 2026 | 43,500.00 | 44,000.00 | 43,500.00 | 43,999.00 | 43,999.00 | 0.78% | 751 |
| Feb 24, 2026 | 43,565.44 | 43,674.00 | 43,500.00 | 43,659.00 | 43,659.00 | 0.05% | 142 |
| Feb 23, 2026 | 43,500.01 | 43,673.99 | 43,500.00 | 43,639.00 | 43,639.00 | 0.17% | 112 |
| Feb 20, 2026 | 43,670.00 | 43,674.00 | 43,565.44 | 43,565.45 | 43,565.45 | 0.15% | 46 |
| Feb 19, 2026 | 43,500.01 | 43,668.00 | 43,500.00 | 43,500.01 | 43,500.01 | -0.07% | 61 |
| Feb 18, 2026 | 43,673.00 | 43,673.00 | 43,500.00 | 43,529.00 | 43,529.00 | 0.02% | 79 |
| Feb 17, 2026 | 44,100.00 | 44,275.99 | 43,500.00 | 43,519.18 | 43,519.18 | -1.50% | 1,730 |
| Feb 16, 2026 | 44,560.00 | 44,577.59 | 44,100.00 | 44,180.00 | 44,180.00 | -0.85% | 770 |
| Feb 13, 2026 | 44,577.53 | 44,577.53 | 44,430.00 | 44,560.00 | 44,560.00 | 0.36% | 69 |
| Feb 12, 2026 | 44,401.10 | 44,549.90 | 44,400.00 | 44,400.01 | 44,400.01 | - | 54 |
| Feb 11, 2026 | 44,401.00 | 44,577.60 | 44,400.00 | 44,402.00 | 44,402.00 | -0.33% | 111 |
| Feb 10, 2026 | 44,550.00 | 44,577.00 | 44,400.00 | 44,549.90 | 44,549.90 | - | 49 |
| Feb 9, 2026 | 44,500.00 | 44,577.60 | 44,400.00 | 44,550.00 | 44,550.00 | -0.06% | 68 |
| Feb 6, 2026 | 44,577.00 | 44,698.00 | 44,459.90 | 44,577.00 | 44,577.00 | -0.11% | 6,786 |
| Feb 5, 2026 | 44,678.00 | 44,700.00 | 44,520.00 | 44,628.00 | 44,628.00 | -0.10% | 3,031 |
| Feb 4, 2026 | 44,590.00 | 44,747.95 | 44,500.00 | 44,673.00 | 44,673.00 | 0.19% | 299 |
| Feb 3, 2026 | 44,596.00 | 44,728.00 | 44,550.01 | 44,590.01 | 44,590.01 | 0.09% | 212 |
| Feb 2, 2026 | 44,728.00 | 44,778.00 | 44,550.00 | 44,550.00 | 44,550.00 | -0.01% | 156 |
| Jan 30, 2026 | 44,675.00 | 44,728.00 | 44,500.10 | 44,553.00 | 44,553.00 | -0.27% | 130 |
| Jan 29, 2026 | 44,550.00 | 44,728.20 | 44,500.02 | 44,675.00 | 44,675.00 | 0.27% | 110 |
| Jan 28, 2026 | 44,642.00 | 44,728.20 | 44,550.00 | 44,555.00 | 44,555.00 | -0.54% | 68 |
| Jan 27, 2026 | 44,944.99 | 44,944.99 | 44,500.01 | 44,799.00 | 44,799.00 | 0.24% | 68 |
| Jan 26, 2026 | 44,840.00 | 44,944.99 | 44,507.20 | 44,692.00 | 44,692.00 | -0.34% | 103 |
| Jan 23, 2026 | 44,440.00 | 44,844.00 | 44,440.00 | 44,843.99 | 44,843.99 | 0.38% | 393 |
| Jan 22, 2026 | 44,440.00 | 44,879.95 | 44,440.00 | 44,674.00 | 44,674.00 | 0.53% | 46 |
| Jan 21, 2026 | 44,555.01 | 44,692.00 | 44,440.00 | 44,440.00 | 44,440.00 | -0.27% | 255 |
| Jan 20, 2026 | 44,850.00 | 44,900.00 | 44,560.00 | 44,560.00 | 44,560.00 | - | 184 |
| Jan 19, 2026 | 44,670.00 | 44,939.00 | 44,556.00 | 44,560.00 | 44,560.00 | -0.25% | 112 |
| Jan 16, 2026 | 44,730.00 | 44,730.00 | 44,550.00 | 44,669.99 | 44,669.99 | -0.13% | 250 |
| Jan 15, 2026 | 44,730.00 | 44,944.00 | 44,600.00 | 44,730.00 | 44,730.00 | -0.48% | 61 |
| Jan 14, 2026 | 44,650.00 | 44,944.97 | 44,650.00 | 44,944.96 | 44,944.96 | 0.66% | 136 |
| Jan 13, 2026 | 44,545.00 | 44,940.00 | 44,545.00 | 44,650.00 | 44,650.00 | 0.23% | 801 |
| Jan 12, 2026 | 44,800.00 | 44,998.99 | 44,501.00 | 44,549.01 | 44,549.01 | -0.48% | 880 |
| 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 |