Kazakhtelecom JSC (KASE:KZTKP)
Kazakhstan · Delayed Price · Currency is KZT 30,289
+380 (1.27%)
At close: Oct 28, 2025
Kazakhtelecom JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 30,600.00 | 30,600.00 | 30,200.00 | 30,559.90 | 30,559.90 | -0.46% | 603 |
| Oct 17, 2025 | 30,650.09 | 30,700.00 | 30,355.03 | 30,699.99 | 30,699.99 | -0.96% | 337 |
| Oct 16, 2025 | 30,785.00 | 30,999.99 | 30,230.00 | 30,999.00 | 30,999.00 | 0.70% | 25 |
| Oct 15, 2025 | 31,133.00 | 31,133.00 | 30,650.00 | 30,785.00 | 30,785.00 | 1.00% | 41 |
| Oct 14, 2025 | 30,798.99 | 30,798.99 | 30,240.90 | 30,480.00 | 30,480.00 | -1.04% | 172 |
| Oct 13, 2025 | 31,147.00 | 31,152.00 | 30,400.00 | 30,799.00 | 30,799.00 | -1.13% | 110 |
| Oct 10, 2025 | 31,495.00 | 31,495.00 | 31,000.00 | 31,152.00 | 31,152.00 | -1.09% | 595 |
| Oct 9, 2025 | 31,250.01 | 31,500.00 | 31,100.03 | 31,495.00 | 31,495.00 | 0.31% | 1,125 |
| Oct 8, 2025 | 31,249.00 | 31,700.00 | 31,080.00 | 31,399.00 | 31,399.00 | 0.31% | 984 |
| Oct 7, 2025 | 31,999.00 | 32,000.00 | 31,213.00 | 31,301.00 | 31,301.00 | -0.33% | 78 |
| Oct 6, 2025 | 32,134.90 | 32,134.90 | 31,392.01 | 31,405.00 | 31,405.00 | -2.27% | 76 |
| Oct 3, 2025 | 31,999.99 | 32,200.00 | 31,500.00 | 32,135.00 | 32,135.00 | 0.42% | 49 |
| Oct 2, 2025 | 32,700.00 | 32,700.00 | 31,999.99 | 31,999.99 | 31,999.99 | -1.38% | 353 |
| Oct 1, 2025 | 32,251.00 | 32,449.00 | 32,001.00 | 32,447.00 | 32,447.00 | 0.61% | 35 |
| Sep 30, 2025 | 32,498.00 | 32,498.00 | 32,251.00 | 32,251.00 | 32,251.00 | -2.14% | 218 |
| Sep 29, 2025 | 32,750.00 | 32,999.00 | 32,257.00 | 32,957.00 | 32,957.00 | 1.36% | 136 |
| Sep 26, 2025 | 33,175.00 | 33,175.00 | 32,410.00 | 32,516.00 | 32,516.00 | -1.46% | 28 |
| Sep 25, 2025 | 33,199.00 | 33,199.00 | 32,257.00 | 32,999.00 | 32,999.00 | -0.60% | 717 |
| Sep 24, 2025 | 33,183.37 | 33,200.00 | 32,560.00 | 33,199.85 | 33,199.85 | 0.06% | 24 |
| Sep 23, 2025 | 32,400.04 | 33,183.37 | 32,400.04 | 33,179.99 | 33,179.99 | 0.42% | 49 |
| Sep 22, 2025 | 33,020.00 | 33,040.00 | 32,300.00 | 33,040.00 | 33,040.00 | 0.11% | 31 |
| Sep 19, 2025 | 32,965.00 | 33,020.00 | 32,500.00 | 33,005.00 | 33,005.00 | 0.12% | 84 |
| Sep 18, 2025 | 33,434.00 | 33,434.00 | 32,502.00 | 32,965.00 | 32,965.00 | -1.26% | 328 |
| Sep 17, 2025 | 32,527.44 | 33,489.97 | 32,527.43 | 33,384.00 | 33,384.00 | 2.72% | 87 |
| Sep 16, 2025 | 33,950.00 | 33,950.00 | 32,500.06 | 32,500.06 | 32,500.06 | -2.99% | 334 |
| Sep 15, 2025 | 33,885.00 | 34,100.00 | 33,219.00 | 33,502.00 | 33,502.00 | 0.16% | 49 |
| Sep 12, 2025 | 33,933.00 | 33,933.00 | 33,215.00 | 33,450.00 | 33,450.00 | -0.15% | 24 |
| Sep 11, 2025 | 33,555.00 | 33,580.00 | 33,365.00 | 33,500.00 | 33,500.00 | -0.56% | 30 |
| Sep 10, 2025 | 33,874.99 | 33,874.99 | 33,499.99 | 33,690.00 | 33,690.00 | 0.55% | 152 |
| Sep 9, 2025 | 33,791.00 | 33,950.00 | 33,500.00 | 33,505.00 | 33,505.00 | -0.85% | 183 |
| Sep 8, 2025 | 33,650.00 | 33,983.99 | 33,515.00 | 33,791.00 | 33,791.00 | 0.87% | 70 |
| Sep 5, 2025 | 33,591.00 | 33,770.00 | 33,358.00 | 33,500.00 | 33,500.00 | -0.30% | 78 |
| Sep 4, 2025 | 33,650.00 | 34,593.99 | 33,300.00 | 33,600.00 | 33,600.00 | 0.30% | 344 |
| Sep 3, 2025 | 33,115.00 | 34,343.00 | 33,115.00 | 33,500.00 | 33,500.00 | 1.21% | 857 |
| Sep 2, 2025 | 33,595.01 | 33,595.01 | 33,005.00 | 33,100.00 | 33,100.00 | -1.47% | 283 |
| Aug 29, 2025 | 33,890.00 | 33,890.00 | 33,405.38 | 33,595.00 | 33,595.00 | 0.12% | 56 |
| Aug 28, 2025 | 33,590.00 | 33,899.00 | 33,551.00 | 33,555.00 | 33,555.00 | -0.86% | 56 |
| Aug 27, 2025 | 33,280.00 | 33,896.99 | 33,280.00 | 33,847.00 | 33,847.00 | 0.77% | 66 |
| Aug 26, 2025 | 33,145.03 | 33,800.00 | 33,145.00 | 33,590.00 | 33,590.00 | 0.42% | 48 |
| Aug 25, 2025 | 33,160.00 | 33,792.21 | 33,150.00 | 33,450.00 | 33,450.00 | -0.88% | 31 |
| Aug 22, 2025 | 33,107.00 | 33,850.00 | 33,107.00 | 33,747.00 | 33,747.00 | 0.18% | 58 |
| Aug 21, 2025 | 33,750.00 | 33,990.00 | 33,012.92 | 33,688.00 | 33,688.00 | -0.18% | 91 |
| Aug 20, 2025 | 33,800.03 | 34,490.00 | 33,505.00 | 33,750.00 | 33,750.00 | -1.58% | 315 |
| Aug 19, 2025 | 34,195.00 | 34,350.00 | 33,750.00 | 34,291.00 | 34,291.00 | 0.22% | 41 |
| Aug 18, 2025 | 34,035.00 | 34,331.00 | 33,966.00 | 34,215.00 | 34,215.00 | 0.53% | 239 |