Kazakhtelecom JSC (KASE:KZTKP)
Kazakhstan · Delayed Price · Currency is KZT 33,500
+345 (1.04%)
At close: Aug 1, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 33,500.00 | 33,500.01 | 33,150.01 | 33,500.00 | 33,500.00 | 1.04% | 98 |
| Jul 31, 2025 | 33,299.00 | 33,398.00 | 33,101.33 | 33,155.00 | 33,155.00 | -0.14% | 341 |
| Jul 30, 2025 | 33,499.00 | 33,500.00 | 33,015.00 | 33,200.00 | 33,200.00 | 0.11% | 192 |
| Jul 29, 2025 | 33,350.00 | 33,350.00 | 32,738.00 | 33,163.00 | 33,163.00 | -0.35% | 198 |
| Jul 28, 2025 | 32,907.00 | 33,383.33 | 32,737.24 | 33,280.00 | 33,280.00 | 1.13% | 106 |
| Jul 25, 2025 | 33,300.00 | 33,385.00 | 32,700.07 | 32,907.00 | 32,907.00 | 0.58% | 76 |
| Jul 24, 2025 | 32,800.00 | 33,399.00 | 32,712.02 | 32,717.23 | 32,717.23 | -0.46% | 200 |
| Jul 23, 2025 | 33,400.00 | 33,500.00 | 32,800.01 | 32,870.00 | 32,870.00 | -0.99% | 154 |
| Jul 22, 2025 | 33,048.00 | 33,350.00 | 33,001.00 | 33,200.00 | 33,200.00 | 0.46% | 70 |
| Jul 21, 2025 | 32,800.00 | 33,500.00 | 32,800.00 | 33,048.00 | 33,048.00 | -1.07% | 138 |
| Jul 18, 2025 | 33,450.00 | 33,450.00 | 32,537.00 | 33,404.94 | 33,404.94 | -0.11% | 184 |
| Jul 17, 2025 | 34,047.00 | 34,047.00 | 32,818.73 | 33,441.00 | 33,441.00 | 2.07% | 314 |
| Jul 16, 2025 | 33,600.00 | 33,949.95 | 32,000.04 | 32,762.00 | 32,762.00 | -2.49% | 254 |
| Jul 15, 2025 | 34,148.00 | 34,148.00 | 33,385.62 | 33,600.00 | 33,600.00 | -0.53% | 72 |
| Jul 14, 2025 | 34,197.00 | 34,197.00 | 33,207.11 | 33,780.36 | 33,780.36 | -0.05% | 107 |
| Jul 11, 2025 | 33,990.00 | 34,007.00 | 33,200.00 | 33,798.90 | 33,798.90 | 0.29% | 106 |
| Jul 10, 2025 | 34,219.00 | 34,219.00 | 33,401.31 | 33,700.00 | 33,700.00 | -1.51% | 848 |
| Jul 9, 2025 | 34,207.00 | 34,848.00 | 34,200.00 | 34,217.00 | 34,217.00 | -0.24% | 143 |
| Jul 8, 2025 | 35,214.00 | 35,214.00 | 34,300.00 | 34,300.00 | 34,300.00 | - | 93 |
| Jul 4, 2025 | 34,750.00 | 35,222.30 | 34,275.00 | 34,301.00 | 34,301.00 | -1.72% | 87 |
| Jul 3, 2025 | 35,222.57 | 35,222.58 | 34,178.08 | 34,900.00 | 34,900.00 | 0.18% | 227 |
| Jul 2, 2025 | 35,024.00 | 35,299.00 | 34,270.00 | 34,839.00 | 34,839.00 | -0.53% | 143 |
| Jul 1, 2025 | 35,670.00 | 35,987.00 | 28,900.00 | 35,024.99 | 35,024.99 | -0.78% | 533 |
| Jun 30, 2025 | 35,400.00 | 35,982.00 | 35,100.51 | 35,300.00 | 35,300.00 | -0.28% | 132 |
| Jun 27, 2025 | 36,000.00 | 36,000.00 | 35,190.00 | 35,400.00 | 35,400.00 | -0.56% | 125 |
| Jun 26, 2025 | 36,139.98 | 36,139.98 | 35,101.00 | 35,600.00 | 35,600.00 | 0.12% | 103 |
| Jun 25, 2025 | 35,150.00 | 36,148.99 | 35,150.00 | 35,559.00 | 35,559.00 | 0.17% | 127 |
| Jun 24, 2025 | 36,490.00 | 36,795.00 | 35,100.50 | 35,499.99 | 35,499.99 | -2.47% | 585 |
| Jun 23, 2025 | 36,485.00 | 36,490.00 | 36,000.01 | 36,399.98 | 36,399.98 | 1.11% | 96 |
| Jun 20, 2025 | 36,998.00 | 36,999.00 | 35,006.00 | 36,000.00 | 36,000.00 | -2.11% | 476 |
| Jun 19, 2025 | 36,270.00 | 36,994.00 | 36,190.68 | 36,777.00 | 36,777.00 | 1.40% | 122 |
| Jun 18, 2025 | 36,000.00 | 37,353.00 | 35,140.00 | 36,270.00 | 36,270.00 | 1.40% | 572 |
| Jun 17, 2025 | 35,300.00 | 36,199.00 | 35,001.00 | 35,768.00 | 35,768.00 | 1.08% | 658 |
| Jun 16, 2025 | 34,501.65 | 36,997.00 | 33,510.00 | 35,385.00 | 35,385.00 | 4.38% | 2,471 |
| Jun 13, 2025 | 32,300.00 | 34,050.00 | 32,300.00 | 33,899.98 | 33,899.98 | 5.12% | 408 |
| Jun 12, 2025 | 32,249.00 | 32,599.00 | 32,150.00 | 32,250.00 | 32,250.00 | 0.78% | 154 |
| Jun 11, 2025 | 32,197.00 | 32,289.00 | 31,500.00 | 32,000.00 | 32,000.00 | -0.61% | 318 |
| Jun 10, 2025 | 32,500.00 | 32,500.00 | 31,202.00 | 32,198.00 | 32,198.00 | -0.47% | 499 |
| Jun 9, 2025 | 30,010.00 | 32,844.00 | 30,010.00 | 32,349.99 | 32,349.99 | 7.83% | 1,248 |
| Jun 5, 2025 | 28,500.00 | 31,000.00 | 28,250.10 | 30,001.00 | 30,001.00 | 5.82% | 1,318 |
| Jun 4, 2025 | 28,339.00 | 28,500.00 | 28,339.00 | 28,350.00 | 28,350.00 | 0.04% | 419 |
| Jun 3, 2025 | 28,150.00 | 28,350.00 | 27,755.00 | 28,338.99 | 28,338.99 | 0.85% | 108 |
| Jun 2, 2025 | 28,210.00 | 28,210.00 | 27,660.02 | 28,100.00 | 28,100.00 | 1.63% | 213 |
| May 30, 2025 | 28,195.00 | 28,195.00 | 27,561.00 | 27,650.00 | 27,650.00 | -2.22% | 96 |
| May 29, 2025 | 28,347.00 | 28,347.00 | 27,478.40 | 28,277.90 | 28,277.90 | -0.22% | 500 |
| May 28, 2025 | 29,040.00 | 29,040.00 | 28,200.00 | 28,340.00 | 28,340.00 | -0.89% | 775 |
| May 27, 2025 | 26,450.00 | 29,297.00 | 26,000.00 | 28,595.00 | 28,595.00 | 20.15% | 1,922 |
| May 26, 2025 | 26,600.00 | 26,600.00 | 23,800.00 | 23,800.00 | 23,800.00 | -52.71% | 223 |
| May 23, 2025 | 49,000.00 | 51,697.00 | 48,000.00 | 50,330.00 | 50,330.00 | 2.71% | 1,758 |
| May 22, 2025 | 50,000.00 | 50,000.00 | 44,001.00 | 49,000.00 | 49,000.00 | -2.00% | 3,905 |