Kazakhtelecom JSC (KASE:KZTK)
Kazakhstan · Delayed Price · Currency is KZT 41,760
-40 (-0.10%)
At close: May 22, 2026
Kazakhtelecom JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 42,400.02 | 42,719.91 | 42,400.01 | 42,400.02 | 42,400.02 | -0.12% | 558 |
| May 12, 2026 | 42,500.00 | 42,619.78 | 42,450.00 | 42,450.00 | 42,450.00 | -0.12% | 78,866 |
| May 8, 2026 | 42,825.00 | 42,944.98 | 42,500.00 | 42,500.01 | 42,500.01 | -0.76% | 1,145 |
| May 6, 2026 | 42,950.99 | 42,950.99 | 42,825.00 | 42,825.00 | 42,825.00 | -0.29% | 113 |
| May 5, 2026 | 42,950.00 | 42,990.00 | 42,800.00 | 42,950.99 | 42,950.99 | - | 926 |
| May 4, 2026 | 42,925.49 | 43,000.00 | 42,800.00 | 42,950.00 | 42,950.00 | -0.05% | 459 |
| Apr 30, 2026 | 43,200.00 | 43,200.00 | 42,802.00 | 42,970.98 | 42,970.98 | -0.53% | 1,568 |
| Apr 29, 2026 | 43,120.05 | 43,292.00 | 43,120.02 | 43,200.00 | 43,200.00 | -0.18% | 396 |
| Apr 28, 2026 | 42,856.00 | 43,278.50 | 42,856.00 | 43,278.50 | 43,278.50 | 0.99% | 1,262 |
| Apr 27, 2026 | 42,950.00 | 43,000.00 | 42,850.00 | 42,854.10 | 42,854.10 | -0.23% | 5,163 |
| Apr 24, 2026 | 43,250.00 | 43,321.99 | 42,950.01 | 42,955.00 | 42,955.00 | -1.07% | 54,642 |
| Apr 23, 2026 | 43,330.01 | 43,422.98 | 43,250.01 | 43,420.00 | 43,420.00 | 0.21% | 209 |
| Apr 22, 2026 | 43,400.00 | 43,572.99 | 43,330.00 | 43,330.01 | 43,330.01 | -0.16% | 194 |
| Apr 21, 2026 | 43,580.00 | 43,580.00 | 43,400.01 | 43,400.01 | 43,400.01 | -0.41% | 537 |
| Apr 20, 2026 | 43,650.00 | 43,745.99 | 40,330.00 | 43,580.00 | 43,580.00 | -0.21% | 5,892 |
| Apr 17, 2026 | 43,745.99 | 43,745.99 | 43,600.01 | 43,670.00 | 43,670.00 | -0.07% | 79 |
| Apr 16, 2026 | 43,600.03 | 43,745.98 | 43,600.00 | 43,698.99 | 43,698.99 | 0.01% | 93 |
| Apr 15, 2026 | 43,695.02 | 43,842.00 | 43,695.02 | 43,695.02 | 43,695.02 | -0.01% | 541 |
| Apr 14, 2026 | 43,799.99 | 43,959.99 | 43,700.01 | 43,701.01 | 43,701.01 | - | 849 |
| Apr 13, 2026 | 43,920.00 | 43,960.00 | 43,700.00 | 43,700.00 | 43,700.00 | -0.57% | 675 |
| Apr 10, 2026 | 43,955.00 | 43,960.00 | 43,920.00 | 43,950.00 | 43,950.00 | - | 51 |
| Apr 9, 2026 | 44,029.99 | 44,125.79 | 43,950.00 | 43,950.00 | 43,950.00 | -0.27% | 206 |
| Apr 8, 2026 | 44,074.99 | 44,074.99 | 43,900.00 | 44,069.98 | 44,069.98 | -0.01% | 58 |
| Apr 7, 2026 | 44,050.75 | 44,125.00 | 43,950.00 | 44,075.00 | 44,075.00 | 0.17% | 119 |
| Apr 6, 2026 | 44,080.00 | 44,124.99 | 43,999.00 | 43,999.00 | 43,999.00 | -0.18% | 86 |
| Apr 3, 2026 | 44,162.50 | 44,162.50 | 44,080.00 | 44,080.00 | 44,080.00 | -0.16% | 663 |
| Apr 2, 2026 | 44,150.00 | 44,200.00 | 44,150.00 | 44,150.01 | 44,150.01 | - | 31 |
| Apr 1, 2026 | 44,326.00 | 44,326.00 | 44,150.00 | 44,150.01 | 44,150.01 | -0.39% | 114 |
| Mar 31, 2026 | 44,250.00 | 44,426.90 | 44,150.01 | 44,325.00 | 44,325.00 | 0.17% | 278 |
| Mar 30, 2026 | 44,250.00 | 44,426.90 | 44,150.01 | 44,250.01 | 44,250.01 | - | 558 |
| Mar 27, 2026 | 44,390.00 | 44,526.92 | 44,200.00 | 44,250.01 | 44,250.01 | -0.29% | 721 |
| Mar 26, 2026 | 44,550.00 | 44,690.00 | 44,380.00 | 44,380.00 | 44,380.00 | -0.49% | 578 |
| Mar 20, 2026 | 44,699.99 | 44,699.99 | 44,550.00 | 44,600.00 | 44,600.00 | 0.11% | 38 |
| Mar 19, 2026 | 44,500.00 | 44,727.98 | 44,490.00 | 44,550.00 | 44,550.00 | 0.22% | 395 |
| Mar 18, 2026 | 44,800.00 | 44,979.19 | 44,450.02 | 44,450.02 | 44,450.02 | -1.40% | 2,638 |
| Mar 17, 2026 | 44,080.01 | 45,080.00 | 44,080.00 | 45,080.00 | 45,080.00 | 2.22% | 2,273 |
| Mar 16, 2026 | 44,255.99 | 44,256.00 | 44,080.01 | 44,100.00 | 44,100.00 | 0.04% | 76 |
| Mar 13, 2026 | 44,577.00 | 44,577.00 | 44,082.12 | 44,082.12 | 44,082.12 | -0.88% | 1,120 |
| Mar 12, 2026 | 44,650.01 | 44,651.99 | 44,475.00 | 44,475.01 | 44,475.01 | -0.50% | 390 |
| Mar 11, 2026 | 43,773.98 | 45,000.00 | 43,620.00 | 44,700.00 | 44,700.00 | 2.51% | 7,811 |
| Mar 10, 2026 | 43,600.01 | 43,773.99 | 43,600.00 | 43,605.00 | 43,605.00 | 0.01% | 60 |
| Mar 6, 2026 | 43,774.00 | 43,774.00 | 43,600.00 | 43,600.00 | 43,600.00 | -0.18% | 103 |
| Mar 5, 2026 | 43,837.25 | 43,849.99 | 43,680.00 | 43,680.00 | 43,680.00 | -0.16% | 320 |