Kazakhtelecom JSC (KASE:KZTKP)
Kazakhstan · Delayed Price · Currency is KZT 32,500
-1,002 (-2.99%)
At close: Sep 16, 2025
Kazakhtelecom JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 34,430.00 | 34,430.00 | 34,001.00 | 34,035.36 | 34,035.36 | -1.18% | 61 |
| Aug 14, 2025 | 34,100.00 | 34,450.00 | 34,100.00 | 34,443.00 | 34,443.00 | 1.01% | 57 |
| Aug 13, 2025 | 33,789.00 | 34,387.00 | 33,789.00 | 34,100.00 | 34,100.00 | 0.92% | 66 |
| Aug 12, 2025 | 33,888.00 | 34,000.00 | 33,500.00 | 33,788.01 | 33,788.01 | 0.69% | 319 |
| Aug 11, 2025 | 33,978.00 | 33,986.70 | 33,400.00 | 33,555.77 | 33,555.77 | 0.16% | 270 |
| Aug 8, 2025 | 33,050.33 | 33,888.00 | 33,050.33 | 33,501.00 | 33,501.00 | 0.09% | 24 |
| Aug 7, 2025 | 33,477.00 | 33,477.00 | 33,100.00 | 33,470.00 | 33,470.00 | 0.81% | 55 |
| Aug 6, 2025 | 33,985.00 | 33,985.00 | 33,000.02 | 33,200.00 | 33,200.00 | -0.16% | 76 |
| Aug 5, 2025 | 33,535.00 | 33,535.00 | 33,251.00 | 33,252.33 | 33,252.33 | -0.84% | 94 |
| Aug 4, 2025 | 33,986.70 | 33,986.70 | 33,260.00 | 33,535.00 | 33,535.00 | 0.10% | 83 |
| 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 |