Kazakhtelecom JSC (KASE:KZTK)
Kazakhstan · Delayed Price · Currency is KZT 41,450
+50 (0.12%)
At close: Jul 24, 2026
Kazakhtelecom JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 41,565.00 | 41,565.00 | 41,400.00 | 41,450.00 | 41,450.00 | 0.12% | 33 |
| Jul 23, 2026 | 41,400.00 | 41,450.00 | 41,400.00 | 41,400.00 | 41,400.00 | - | 68 |
| Jul 22, 2026 | 41,564.99 | 41,564.99 | 41,400.00 | 41,400.00 | 41,400.00 | -0.12% | 82 |
| Jul 21, 2026 | 41,400.00 | 41,450.00 | 41,400.00 | 41,450.00 | 41,450.00 | 0.12% | 36 |
| Jul 20, 2026 | 41,400.01 | 41,564.99 | 41,400.00 | 41,400.00 | 41,400.00 | - | 44 |
| Jul 17, 2026 | 41,400.01 | 41,564.99 | 41,400.00 | 41,400.01 | 41,400.01 | - | 48 |
| Jul 16, 2026 | 41,400.01 | 41,530.00 | 41,400.00 | 41,400.01 | 41,400.01 | -0.02% | 755 |
| Jul 15, 2026 | 40,750.01 | 41,565.60 | 40,590.00 | 41,407.01 | 41,407.01 | 1.21% | 4,017 |
| Jul 14, 2026 | 40,912.99 | 40,983.27 | 40,650.01 | 40,912.99 | 40,912.99 | 0.15% | 3,076 |
| Jul 13, 2026 | 41,000.00 | 41,013.39 | 40,850.00 | 40,850.00 | 40,850.00 | -0.37% | 83 |
| Jul 10, 2026 | 40,200.01 | 41,033.48 | 40,200.01 | 40,999.98 | 40,999.98 | 1.59% | 3,596 |
| Jul 9, 2026 | 40,200.00 | 40,360.00 | 40,200.00 | 40,360.00 | 40,360.00 | 0.10% | 643 |
| Jul 8, 2026 | 40,431.08 | 40,481.28 | 40,319.01 | 40,319.01 | 40,319.01 | -0.20% | 2,784 |
| Jul 7, 2026 | 39,850.00 | 40,618.17 | 39,850.00 | 40,399.99 | 40,399.99 | 1.02% | 5,417 |
| Jul 3, 2026 | 39,840.00 | 40,000.00 | 39,834.00 | 39,991.00 | 39,991.00 | 0.38% | 798 |
| Jul 2, 2026 | 39,870.00 | 39,950.00 | 39,840.00 | 39,840.00 | 39,840.00 | -0.08% | 108 |
| Jul 1, 2026 | 40,050.00 | 40,060.00 | 39,870.00 | 39,870.01 | 39,870.01 | -0.45% | 559 |
| Jun 30, 2026 | 40,100.00 | 40,210.10 | 40,050.00 | 40,050.00 | 40,050.00 | -0.12% | 49 |
| Jun 29, 2026 | 40,269.00 | 40,269.00 | 40,050.00 | 40,100.00 | 40,100.00 | -0.02% | 74 |
| Jun 26, 2026 | 40,355.00 | 40,425.99 | 40,110.00 | 40,110.00 | 40,110.00 | -0.72% | 363 |
| Jun 25, 2026 | 40,350.00 | 40,400.00 | 40,270.00 | 40,400.00 | 40,400.00 | -0.40% | 92 |
| Jun 24, 2026 | 40,200.00 | 40,562.00 | 40,200.00 | 40,562.00 | 40,562.00 | 0.50% | 512 |
| Jun 23, 2026 | 40,450.01 | 40,611.79 | 40,200.00 | 40,359.99 | 40,359.99 | -0.22% | 391 |
| Jun 22, 2026 | 40,450.00 | 40,550.00 | 40,450.00 | 40,450.02 | 40,450.02 | - | 49 |
| Jun 19, 2026 | 40,500.00 | 40,550.00 | 40,450.00 | 40,450.00 | 40,450.00 | -0.25% | 37 |
| Jun 18, 2026 | 40,500.00 | 40,550.00 | 40,500.00 | 40,550.00 | 40,550.00 | -0.12% | 57 |
| Jun 17, 2026 | 40,650.00 | 40,659.99 | 40,500.00 | 40,599.99 | 40,599.99 | -0.12% | 77 |
| Jun 16, 2026 | 40,501.20 | 40,659.99 | 40,500.00 | 40,650.00 | 40,650.00 | 0.37% | 49 |
| Jun 15, 2026 | 40,652.00 | 40,713.00 | 40,501.00 | 40,501.20 | 40,501.20 | -0.37% | 6,217 |
| Jun 12, 2026 | 40,750.00 | 40,799.99 | 40,650.00 | 40,652.00 | 40,652.00 | -0.24% | 51 |
| Jun 11, 2026 | 40,745.00 | 40,800.00 | 40,699.00 | 40,750.00 | 40,750.00 | - | 98 |
| Jun 10, 2026 | 40,899.99 | 40,900.00 | 40,750.00 | 40,750.00 | 40,750.00 | - | 71 |
| Jun 9, 2026 | 40,750.00 | 40,963.19 | 40,750.00 | 40,750.00 | 40,750.00 | -0.23% | 117 |
| Jun 8, 2026 | 41,000.00 | 41,076.00 | 40,845.00 | 40,845.00 | 40,845.00 | -0.38% | 413 |
| Jun 5, 2026 | 41,070.00 | 41,234.00 | 41,000.00 | 41,000.00 | 41,000.00 | -0.49% | 153 |
| Jun 4, 2026 | 41,198.10 | 41,199.99 | 41,070.00 | 41,199.99 | 41,199.99 | 0.32% | 36 |
| Jun 3, 2026 | 41,326.20 | 41,326.20 | 41,070.00 | 41,070.00 | 41,070.00 | -0.71% | 242 |
| Jun 2, 2026 | 41,370.00 | 41,370.00 | 41,200.00 | 41,364.79 | 41,364.79 | -0.01% | 176 |
| Jun 1, 2026 | 41,620.00 | 41,786.45 | 41,370.01 | 41,370.01 | 41,370.01 | -0.82% | 1,068 |
| May 29, 2026 | 41,620.00 | 41,709.99 | 41,620.00 | 41,709.97 | 41,709.97 | 0.22% | 63 |
| May 28, 2026 | 41,799.98 | 41,799.98 | 41,620.00 | 41,620.01 | 41,620.01 | -0.19% | 170 |
| May 26, 2026 | 41,670.00 | 41,799.98 | 41,670.00 | 41,700.00 | 41,700.00 | 0.07% | 40 |
| May 25, 2026 | 41,670.00 | 41,800.00 | 41,670.00 | 41,670.00 | 41,670.00 | -0.22% | 179 |
| May 22, 2026 | 41,800.00 | 41,800.00 | 41,760.00 | 41,760.00 | 41,760.00 | -0.10% | 143 |
| May 21, 2026 | 41,926.99 | 41,926.99 | 41,760.02 | 41,800.00 | 41,800.00 | -0.30% | 21 |
| May 20, 2026 | 41,927.00 | 41,927.00 | 41,760.01 | 41,923.99 | 41,923.99 | 0.02% | 44 |
| May 19, 2026 | 41,927.00 | 41,927.00 | 41,760.01 | 41,915.00 | 41,915.00 | -0.01% | 52 |
| May 18, 2026 | 42,200.00 | 42,267.99 | 41,920.00 | 41,920.00 | 41,920.00 | -0.66% | 533 |
| May 15, 2026 | 42,348.00 | 42,399.90 | 42,200.00 | 42,200.01 | 42,200.01 | -0.08% | 90 |
| May 14, 2026 | 42,400.00 | 42,528.99 | 42,231.00 | 42,232.00 | 42,232.00 | -0.40% | 581 |