Kazakhtelecom JSC (KASE:KZTK)
Kazakhstan · Delayed Price · Currency is KZT 45,250
-250 (-0.55%)
At close: Sep 4, 2026
Kazakhtelecom JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 44,700.01 | 45,000.00 | 44,700.01 | 44,800.00 | 44,800.00 | -0.17% | 310 |
| Aug 26, 2026 | 44,750.00 | 44,878.79 | 44,700.00 | 44,878.00 | 44,878.00 | 0.29% | 137 |
| Aug 25, 2026 | 44,750.00 | 44,919.98 | 44,750.00 | 44,750.00 | 44,750.00 | - | 35 |
| Aug 24, 2026 | 44,850.00 | 44,999.99 | 44,750.00 | 44,750.00 | 44,750.00 | -0.22% | 96 |
| Aug 21, 2026 | 44,750.01 | 45,000.00 | 44,750.01 | 44,850.00 | 44,850.00 | 0.22% | 768 |
| Aug 20, 2026 | 44,100.00 | 44,893.16 | 44,100.00 | 44,750.00 | 44,750.00 | 1.47% | 2,238 |
| Aug 19, 2026 | 44,100.00 | 44,246.38 | 44,100.00 | 44,100.00 | 44,100.00 | -0.33% | 15 |
| Aug 18, 2026 | 44,246.38 | 44,246.38 | 44,100.01 | 44,246.38 | 44,246.38 | -0.07% | 16 |
| Aug 17, 2026 | 44,150.01 | 44,326.60 | 44,100.01 | 44,276.40 | 44,276.40 | 0.29% | 112 |
| Aug 14, 2026 | 44,150.00 | 44,326.58 | 44,150.00 | 44,150.01 | 44,150.01 | -0.40% | 36 |
| Aug 13, 2026 | 44,326.58 | 44,566.25 | 44,125.00 | 44,326.58 | 44,326.58 | 0.17% | 2,489 |
| Aug 12, 2026 | 44,404.00 | 44,550.00 | 44,250.00 | 44,250.00 | 44,250.00 | -0.73% | 399 |
| Aug 11, 2026 | 44,500.01 | 44,577.60 | 44,500.00 | 44,574.50 | 44,574.50 | -0.23% | 154 |
| Aug 10, 2026 | 44,600.00 | 44,777.99 | 44,500.01 | 44,677.98 | 44,677.98 | 0.06% | 139 |
| Aug 7, 2026 | 43,940.00 | 44,985.14 | 43,900.00 | 44,650.01 | 44,650.01 | 1.62% | 4,014 |
| Aug 6, 2026 | 43,940.00 | 43,945.08 | 43,650.05 | 43,940.00 | 43,940.00 | 0.09% | 1,432 |
| Aug 5, 2026 | 43,260.03 | 44,075.60 | 41,500.01 | 43,900.00 | 43,900.00 | 1.10% | 4,274 |
| Aug 4, 2026 | 43,422.99 | 43,511.12 | 42,900.00 | 43,422.99 | 43,422.99 | 1.22% | 2,109 |
| Aug 3, 2026 | 42,940.00 | 43,071.30 | 42,900.00 | 42,900.00 | 42,900.00 | -0.40% | 52 |
| Jul 31, 2026 | 42,212.28 | 43,092.43 | 42,212.28 | 43,071.30 | 43,071.30 | 2.31% | 3,107 |
| Jul 30, 2026 | 42,100.01 | 42,268.38 | 42,100.01 | 42,100.12 | 42,100.12 | - | 1,793 |
| Jul 29, 2026 | 41,598.99 | 42,500.00 | 41,500.01 | 42,100.01 | 42,100.01 | 1.20% | 2,673 |
| Jul 28, 2026 | 41,400.00 | 41,600.00 | 41,400.00 | 41,600.00 | 41,600.00 | 0.48% | 2,370 |
| Jul 27, 2026 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | -0.12% | 64 |
| 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 |