Kazakhtelecom JSC (KASE:KZTKP)
Kazakhstan · Delayed Price · Currency is KZT 33,747
+59 (0.18%)
At close: Aug 22, 2025
Kazakhtelecom JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |