Kazakhtelecom JSC (KASE:KZTK)
Kazakhstan · Delayed Price · Currency is KZT 39,991
+151 (0.38%)
At close: Jul 3, 2026
Kazakhtelecom JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |