Kazakhtelecom JSC (KASE:KZTK)
Kazakhstan · Delayed Price · Currency is KZT 45,550
-130 (-0.28%)
At close: Nov 6, 2026
Kazakhtelecom JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 45,530.00 | 45,712.11 | 45,400.01 | 45,550.00 | 45,550.00 | -0.28% | 252 |
| Nov 5, 2026 | 45,530.01 | 45,680.00 | 45,530.00 | 45,680.00 | 45,680.00 | 0.29% | 15 |
| Nov 4, 2026 | 45,630.00 | 45,809.00 | 45,549.07 | 45,549.07 | 45,549.07 | -0.57% | 171 |
| Nov 3, 2026 | 45,812.51 | 45,812.51 | 45,630.01 | 45,809.90 | 45,809.90 | 0.39% | 28 |
| Nov 2, 2026 | 45,870.00 | 45,929.99 | 45,630.01 | 45,630.02 | 45,630.02 | -0.65% | 512 |
| Oct 30, 2026 | 45,750.00 | 45,933.00 | 45,750.00 | 45,930.00 | 45,930.00 | 0.11% | 52 |
| Oct 29, 2026 | 45,800.02 | 45,900.00 | 45,750.01 | 45,880.00 | 45,880.00 | -0.10% | 77 |
| Oct 28, 2026 | 45,882.79 | 46,155.00 | 45,882.79 | 45,925.01 | 45,925.01 | 0.27% | 2,233 |
| Oct 27, 2026 | 46,184.00 | 46,184.00 | 45,747.11 | 45,799.99 | 45,799.99 | -1.50% | 3,462 |
| Oct 23, 2026 | 45,350.00 | 47,000.00 | 45,200.01 | 46,495.79 | 46,495.79 | 2.53% | 10,967 |
| Oct 22, 2026 | 44,979.20 | 45,531.40 | 44,800.01 | 45,350.01 | 45,350.01 | 1.07% | 7,881 |
| Oct 21, 2026 | 44,385.01 | 45,300.00 | 43,200.00 | 44,869.90 | 44,869.90 | 1.17% | 19,548 |
| Oct 20, 2026 | 44,385.05 | 44,699.98 | 42,500.15 | 44,350.00 | 44,350.00 | -0.48% | 6,040 |
| Oct 19, 2026 | 44,800.01 | 44,979.20 | 40,320.03 | 44,562.54 | 44,562.54 | -0.53% | 6,589 |
| Oct 16, 2026 | 44,979.18 | 44,979.18 | 44,800.00 | 44,800.01 | 44,800.01 | -0.07% | 49 |
| Oct 15, 2026 | 44,650.02 | 45,248.00 | 44,650.01 | 44,830.00 | 44,830.00 | 0.40% | 2,353 |
| Oct 14, 2026 | 44,650.00 | 44,778.40 | 44,600.02 | 44,650.00 | 44,650.00 | -0.04% | 1,836 |
| Oct 13, 2026 | 44,600.00 | 44,778.40 | 44,600.00 | 44,666.00 | 44,666.00 | 0.15% | 52 |
| Oct 12, 2026 | 44,600.10 | 44,750.00 | 44,600.00 | 44,600.01 | 44,600.01 | -0.40% | 66 |
| Oct 9, 2026 | 44,600.00 | 44,778.38 | 44,600.00 | 44,777.99 | 44,777.99 | 0.40% | 35 |
| Oct 8, 2026 | 44,700.00 | 44,778.39 | 44,600.00 | 44,600.00 | 44,600.00 | -0.22% | 629 |
| Oct 7, 2026 | 44,525.00 | 44,828.60 | 44,525.00 | 44,700.00 | 44,700.00 | 0.39% | 1,233 |
| Oct 6, 2026 | 44,703.10 | 44,703.10 | 44,525.01 | 44,525.01 | 44,525.01 | -0.34% | 158 |
| Oct 5, 2026 | 44,545.00 | 44,678.00 | 44,540.00 | 44,678.00 | 44,678.00 | - | 93 |
| Oct 2, 2026 | 44,548.00 | 44,677.98 | 44,545.00 | 44,677.98 | 44,677.98 | 0.29% | 28 |
| Oct 1, 2026 | 44,678.00 | 44,678.00 | 44,548.01 | 44,548.01 | 44,548.01 | - | 21 |
| Sep 30, 2026 | 44,548.01 | 44,659.99 | 44,548.01 | 44,548.01 | 44,548.01 | -0.25% | 14 |
| Sep 29, 2026 | 44,655.00 | 44,659.99 | 44,655.00 | 44,659.99 | 44,659.99 | -0.04% | 9 |
| Sep 28, 2026 | 44,677.98 | 44,677.99 | 44,548.00 | 44,677.98 | 44,677.98 | 0.26% | 99 |
| Sep 25, 2026 | 44,558.87 | 44,678.00 | 44,556.00 | 44,560.00 | 44,560.00 | - | 51 |
| Sep 24, 2026 | 44,738.00 | 44,738.00 | 44,558.87 | 44,558.87 | 44,558.87 | - | 110 |
| Sep 23, 2026 | 44,625.00 | 44,707.00 | 44,560.00 | 44,560.00 | 44,560.00 | -0.20% | 140 |
| Sep 22, 2026 | 44,828.00 | 44,828.00 | 44,650.00 | 44,650.00 | 44,650.00 | - | 15 |
| Sep 21, 2026 | 44,828.58 | 44,828.58 | 44,650.01 | 44,650.01 | 44,650.01 | -0.40% | 26 |
| Sep 18, 2026 | 44,858.72 | 44,858.72 | 44,650.03 | 44,828.58 | 44,828.58 | 0.33% | 32 |
| Sep 17, 2026 | 44,700.00 | 44,770.00 | 44,680.00 | 44,680.00 | 44,680.00 | -0.20% | 123 |
| Sep 16, 2026 | 44,558.87 | 45,096.50 | 44,558.86 | 44,770.00 | 44,770.00 | 0.38% | 1,151 |
| Sep 15, 2026 | 44,600.00 | 44,633.00 | 44,558.87 | 44,600.00 | 44,600.00 | - | 54 |
| Sep 14, 2026 | 44,558.87 | 44,678.00 | 44,558.87 | 44,600.00 | 44,600.00 | 0.09% | 1,333 |
| Sep 11, 2026 | 44,696.99 | 44,697.00 | 44,558.88 | 44,558.88 | 44,558.88 | 0.01% | 57 |
| Sep 10, 2026 | 44,699.95 | 44,699.95 | 44,555.00 | 44,555.00 | 44,555.00 | -0.32% | 24 |
| Sep 9, 2026 | 44,600.00 | 44,700.00 | 44,558.87 | 44,698.00 | 44,698.00 | -0.07% | 29 |
| Sep 8, 2026 | 44,736.99 | 44,736.99 | 44,600.00 | 44,728.19 | 44,728.19 | -0.02% | 28 |
| Sep 7, 2026 | 45,581.59 | 45,581.59 | 43,100.01 | 44,736.99 | 44,736.99 | -1.13% | 2,661 |
| Sep 4, 2026 | 45,330.60 | 45,330.60 | 45,150.02 | 45,249.99 | 45,249.99 | -0.55% | 43 |
| Sep 3, 2026 | 44,650.01 | 45,521.13 | 44,650.00 | 45,500.00 | 45,500.00 | 1.52% | 3,461 |
| Sep 2, 2026 | 44,828.60 | 44,828.60 | 44,650.00 | 44,818.00 | 44,818.00 | 0.02% | 277 |
| Sep 1, 2026 | 44,828.00 | 44,828.00 | 44,650.01 | 44,807.00 | 44,807.00 | -0.05% | 22 |
| Aug 31, 2026 | 44,650.01 | 45,000.00 | 44,600.01 | 44,828.60 | 44,828.60 | 0.04% | 2,813 |
| Aug 28, 2026 | 44,970.00 | 44,970.00 | 44,630.00 | 44,808.49 | 44,808.49 | 0.02% | 440 |