Kazakhtelecom JSC (KASE:KZTKP)
Kazakhstan · Delayed Price · Currency is KZT 28,800
+320 (1.12%)
At close: Dec 31, 2025
Kazakhtelecom JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 27,300.00 | 27,777.00 | 27,000.00 | 27,250.00 | 27,250.00 | -0.21% | 790 |
| Dec 17, 2025 | 27,899.00 | 27,899.00 | 27,307.07 | 27,307.07 | 27,307.07 | -2.04% | 306 |
| Dec 15, 2025 | 28,200.00 | 28,218.00 | 27,400.00 | 27,875.00 | 27,875.00 | -0.64% | 533 |
| Dec 12, 2025 | 27,770.00 | 28,196.00 | 27,500.05 | 28,055.00 | 28,055.00 | 1.03% | 410 |
| Dec 11, 2025 | 27,770.00 | 28,499.00 | 27,400.00 | 27,770.00 | 27,770.00 | -0.03% | 869 |
| Dec 10, 2025 | 28,095.00 | 28,099.00 | 27,300.00 | 27,777.00 | 27,777.00 | -0.62% | 415 |
| Dec 9, 2025 | 27,100.00 | 28,000.00 | 26,800.01 | 27,950.00 | 27,950.00 | 1.64% | 701 |
| Dec 8, 2025 | 27,517.00 | 27,517.00 | 27,238.25 | 27,498.99 | 27,498.99 | 0.36% | 34 |
| Dec 5, 2025 | 27,100.00 | 27,453.00 | 27,000.00 | 27,400.00 | 27,400.00 | 0.37% | 89 |
| Dec 4, 2025 | 27,300.00 | 28,110.00 | 27,294.01 | 27,300.00 | 27,300.00 | -2.47% | 499 |
| Dec 3, 2025 | 28,100.00 | 28,110.00 | 27,801.00 | 27,991.00 | 27,991.00 | -0.38% | 138 |
| Dec 2, 2025 | 28,071.00 | 28,099.00 | 27,700.00 | 28,099.00 | 28,099.00 | 0.17% | 88 |
| Dec 1, 2025 | 28,400.00 | 28,450.00 | 27,192.00 | 28,050.00 | 28,050.00 | -1.23% | 363 |
| Nov 28, 2025 | 28,800.00 | 28,837.18 | 28,000.00 | 28,399.00 | 28,399.00 | -0.70% | 366 |
| Nov 27, 2025 | 28,200.00 | 28,940.18 | 28,100.00 | 28,600.00 | 28,600.00 | 1.42% | 1,021 |
| Nov 26, 2025 | 27,855.00 | 28,200.00 | 27,800.03 | 28,200.00 | 28,200.00 | 0.36% | 69 |
| Nov 25, 2025 | 28,625.00 | 28,629.00 | 27,850.00 | 28,099.99 | 28,099.99 | -1.23% | 71 |
| Nov 24, 2025 | 27,800.00 | 28,500.00 | 27,800.00 | 28,450.00 | 28,450.00 | 1.25% | 15 |
| Nov 21, 2025 | 28,399.00 | 28,399.00 | 28,000.00 | 28,099.00 | 28,099.00 | 0.35% | 41 |
| Nov 20, 2025 | 28,297.00 | 28,297.00 | 27,866.79 | 28,000.00 | 28,000.00 | -1.39% | 193 |
| Nov 19, 2025 | 28,340.97 | 28,399.99 | 28,050.01 | 28,395.70 | 28,395.70 | 1.11% | 40 |
| Nov 18, 2025 | 28,599.90 | 28,599.99 | 28,081.00 | 28,083.00 | 28,083.00 | -1.64% | 31 |
| Nov 17, 2025 | 28,897.99 | 28,897.99 | 28,060.98 | 28,550.00 | 28,550.00 | -0.76% | 173 |
| Nov 14, 2025 | 28,795.00 | 28,795.00 | 28,577.10 | 28,769.00 | 28,769.00 | -0.09% | 85 |
| Nov 13, 2025 | 28,875.00 | 28,875.00 | 28,577.10 | 28,795.00 | 28,795.00 | 1.11% | 22 |
| Nov 12, 2025 | 28,764.19 | 28,764.19 | 28,300.00 | 28,480.00 | 28,480.00 | -1.42% | 60 |
| Nov 11, 2025 | 28,837.77 | 29,170.00 | 28,159.00 | 28,890.00 | 28,890.00 | -0.72% | 1,167 |
| Nov 10, 2025 | 29,170.00 | 29,170.00 | 28,838.00 | 29,100.00 | 29,100.00 | -0.24% | 42 |
| Nov 7, 2025 | 29,200.00 | 29,500.00 | 29,025.56 | 29,170.00 | 29,170.00 | -0.02% | 35 |
| Nov 6, 2025 | 29,007.01 | 29,700.00 | 29,007.00 | 29,175.00 | 29,175.00 | 0.48% | 48 |
| Nov 5, 2025 | 29,407.00 | 29,408.00 | 29,000.00 | 29,036.01 | 29,036.01 | -1.27% | 80 |
| Nov 4, 2025 | 29,549.00 | 29,549.00 | 29,075.00 | 29,408.99 | 29,408.99 | 1.23% | 38 |
| Nov 3, 2025 | 29,450.00 | 29,450.00 | 28,926.00 | 29,052.02 | 29,052.02 | -2.45% | 50 |
| Oct 31, 2025 | 29,787.00 | 29,787.00 | 29,009.00 | 29,782.92 | 29,782.92 | 1.42% | 39 |
| Oct 30, 2025 | 30,199.99 | 30,199.99 | 29,323.24 | 29,366.00 | 29,366.00 | -2.07% | 302 |
| Oct 29, 2025 | 29,910.03 | 30,289.74 | 29,340.00 | 29,988.00 | 29,988.00 | -0.99% | 395 |
| Oct 28, 2025 | 30,000.00 | 30,745.00 | 29,905.82 | 30,289.00 | 30,289.00 | 1.27% | 72 |
| Oct 24, 2025 | 30,000.00 | 30,000.00 | 29,909.00 | 29,909.00 | 29,909.00 | -0.35% | 354 |
| Oct 23, 2025 | 30,291.02 | 30,600.00 | 29,918.00 | 30,015.09 | 30,015.09 | -1.59% | 9 |
| Oct 22, 2025 | 30,350.00 | 30,500.00 | 30,300.01 | 30,499.00 | 30,499.00 | 0.33% | 67 |
| Oct 21, 2025 | 30,798.00 | 30,798.00 | 30,000.00 | 30,400.00 | 30,400.00 | -0.52% | 33 |