Kazakhtelecom JSC (KASE:KZTKP)
Kazakhstan · Delayed Price · Currency is KZT 29,459
+207 (0.71%)
At close: Mar 3, 2026
Kazakhtelecom JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 29,387.23 | 29,500.00 | 28,860.00 | 29,459.00 | 29,459.00 | 0.71% | 100 |
| Mar 2, 2026 | 29,647.00 | 29,654.00 | 29,225.00 | 29,252.00 | 29,252.00 | -0.18% | 116 |
| Feb 27, 2026 | 29,492.00 | 29,652.00 | 29,101.01 | 29,303.92 | 29,303.92 | -0.64% | 104 |
| Feb 26, 2026 | 29,400.00 | 29,644.00 | 29,250.00 | 29,492.00 | 29,492.00 | 0.31% | 73 |
| Feb 25, 2026 | 29,050.25 | 29,400.00 | 29,050.25 | 29,399.99 | 29,399.99 | 1.38% | 64 |
| Feb 24, 2026 | 28,800.00 | 29,608.00 | 28,800.00 | 29,000.02 | 29,000.02 | 0.03% | 172 |
| Feb 23, 2026 | 28,699.00 | 28,999.00 | 28,300.00 | 28,989.99 | 28,989.99 | 1.72% | 442 |
| Feb 20, 2026 | 28,499.90 | 28,700.00 | 28,200.00 | 28,500.00 | 28,500.00 | 1.59% | 380 |
| Feb 19, 2026 | 28,042.50 | 28,499.00 | 28,042.50 | 28,055.09 | 28,055.09 | -0.55% | 57 |
| Feb 18, 2026 | 27,950.00 | 28,210.00 | 27,800.00 | 28,210.00 | 28,210.00 | 0.01% | 321 |
| Feb 17, 2026 | 28,430.00 | 28,430.00 | 27,604.63 | 28,207.00 | 28,207.00 | 0.03% | 227 |
| Feb 16, 2026 | 28,425.24 | 28,425.24 | 27,650.00 | 28,199.00 | 28,199.00 | 0.35% | 133 |
| Feb 13, 2026 | 27,800.00 | 28,100.00 | 27,800.00 | 28,099.99 | 28,099.99 | 0.79% | 181 |
| Feb 12, 2026 | 27,711.00 | 28,000.00 | 27,600.01 | 27,880.00 | 27,880.00 | 0.61% | 140 |
| Feb 11, 2026 | 27,709.99 | 27,711.00 | 27,300.03 | 27,711.00 | 27,711.00 | 0.04% | 89 |
| Feb 10, 2026 | 27,600.00 | 27,710.00 | 27,424.20 | 27,700.00 | 27,700.00 | 1.09% | 76 |
| Feb 9, 2026 | 27,700.00 | 27,700.00 | 26,896.79 | 27,400.00 | 27,400.00 | -1.06% | 224 |
| Feb 6, 2026 | 27,789.00 | 27,879.00 | 26,700.01 | 27,694.00 | 27,694.00 | -0.70% | 1,508 |
| Feb 5, 2026 | 27,889.00 | 27,997.00 | 27,187.11 | 27,889.00 | 27,889.00 | 1.60% | 1,269 |
| Feb 4, 2026 | 27,117.00 | 27,450.00 | 27,117.00 | 27,449.99 | 27,449.99 | 0.18% | 74 |
| Feb 3, 2026 | 27,899.95 | 27,999.00 | 27,187.11 | 27,400.00 | 27,400.00 | -0.18% | 607 |
| Feb 2, 2026 | 27,501.00 | 27,999.00 | 26,706.48 | 27,450.00 | 27,450.00 | -0.19% | 964 |
| Jan 30, 2026 | 28,199.95 | 28,200.00 | 27,000.00 | 27,501.00 | 27,501.00 | -1.43% | 1,227 |
| Jan 29, 2026 | 28,130.00 | 28,199.00 | 27,600.00 | 27,899.95 | 27,899.95 | -0.82% | 831 |
| Jan 28, 2026 | 28,497.90 | 28,497.90 | 27,673.57 | 28,130.00 | 28,130.00 | -0.07% | 569 |
| Jan 27, 2026 | 28,118.25 | 28,497.00 | 27,800.01 | 28,150.00 | 28,150.00 | -0.88% | 197 |
| Jan 26, 2026 | 28,499.00 | 28,499.00 | 27,950.00 | 28,400.00 | 28,400.00 | 0.39% | 362 |
| Jan 23, 2026 | 28,500.00 | 28,500.00 | 28,092.00 | 28,290.00 | 28,290.00 | -0.04% | 444 |
| Jan 22, 2026 | 28,458.00 | 28,500.00 | 28,270.00 | 28,300.00 | 28,300.00 | -0.33% | 246 |
| Jan 21, 2026 | 28,150.00 | 28,464.82 | 28,052.00 | 28,395.00 | 28,395.00 | 0.87% | 539 |
| Jan 20, 2026 | 28,150.01 | 29,000.00 | 28,006.01 | 28,150.01 | 28,150.01 | -2.93% | 1,684 |
| Jan 19, 2026 | 28,999.97 | 29,000.00 | 28,200.00 | 29,000.00 | 29,000.00 | 0.02% | 240 |
| Jan 16, 2026 | 29,100.00 | 29,499.00 | 28,600.00 | 28,993.00 | 28,993.00 | -0.37% | 610 |
| Jan 15, 2026 | 29,990.00 | 30,000.00 | 29,010.00 | 29,100.00 | 29,100.00 | -2.02% | 962 |
| Jan 14, 2026 | 30,582.00 | 30,584.00 | 29,695.00 | 29,700.00 | 29,700.00 | -2.18% | 692 |
| Jan 13, 2026 | 30,050.00 | 30,896.99 | 29,609.00 | 30,363.00 | 30,363.00 | 1.21% | 1,395 |
| Jan 12, 2026 | 29,661.12 | 30,649.82 | 29,160.00 | 30,000.00 | 30,000.00 | 1.97% | 2,181 |
| Jan 9, 2026 | 30,000.00 | 30,005.00 | 29,000.01 | 29,420.00 | 29,420.00 | -1.93% | 710 |
| Jan 8, 2026 | 29,918.50 | 30,000.00 | 29,400.01 | 30,000.00 | 30,000.00 | 0.52% | 592 |
| Jan 6, 2026 | 28,342.83 | 29,846.50 | 28,000.00 | 29,845.00 | 29,845.00 | 4.41% | 866 |
| Jan 5, 2026 | 28,500.01 | 29,094.67 | 28,188.00 | 28,584.99 | 28,584.99 | -0.75% | 352 |
| Dec 31, 2025 | 28,709.98 | 28,829.98 | 28,510.00 | 28,800.00 | 28,800.00 | 1.12% | 242 |
| Dec 30, 2025 | 28,368.54 | 28,709.99 | 27,655.01 | 28,480.00 | 28,480.00 | 2.98% | 473 |
| Dec 29, 2025 | 27,768.00 | 28,373.74 | 27,469.50 | 27,655.00 | 27,655.00 | -0.41% | 260 |
| Dec 26, 2025 | 27,500.00 | 27,784.00 | 27,469.50 | 27,768.99 | 27,768.99 | 1.00% | 23 |
| Dec 25, 2025 | 27,805.00 | 27,805.00 | 27,312.00 | 27,495.00 | 27,495.00 | -0.04% | 149 |
| Dec 24, 2025 | 27,303.00 | 27,767.00 | 27,303.00 | 27,505.00 | 27,505.00 | -0.94% | 154 |
| Dec 23, 2025 | 27,300.99 | 27,767.00 | 27,200.00 | 27,767.00 | 27,767.00 | 1.71% | 540 |
| Dec 22, 2025 | 27,030.00 | 27,435.00 | 27,030.00 | 27,299.99 | 27,299.99 | 1.05% | 101 |
| Dec 19, 2025 | 27,331.75 | 27,499.00 | 27,010.00 | 27,016.02 | 27,016.02 | -0.86% | 314 |