Kazakhtelecom JSC (KASE:KZTK)
Kazakhstan · Delayed Price · Currency is KZT 44,560
+1 (0.00%)
At close: Sep 25, 2026
Kazakhtelecom JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |