Kazakhtelecom JSC (KASE:KZTKP)
Kazakhstan · Delayed Price · Currency is KZT · Preferred Stock25,600
-205 (-0.79%)
At close: Jun 2, 2026
KASE:KZTKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 25,805.00 | 25,805.00 | 25,451.00 | 25,600.00 | 25,600.00 | -0.79% | 48 |
| Jun 1, 2026 | 25,790.00 | 25,805.00 | 25,350.03 | 25,805.00 | 25,805.00 | 0.41% | 60 |
| May 29, 2026 | 25,699.99 | 25,800.00 | 25,600.00 | 25,699.99 | 25,699.99 | -0.39% | 55 |
| May 28, 2026 | 25,750.00 | 25,980.00 | 25,342.27 | 25,799.95 | 25,799.95 | -1.64% | 498 |
| May 26, 2026 | 26,475.00 | 26,475.00 | 25,913.00 | 26,230.00 | 26,230.00 | -0.97% | 50 |
| May 25, 2026 | 26,486.00 | 26,489.00 | 25,750.11 | 26,486.00 | 26,486.00 | 1.87% | 32 |
| May 22, 2026 | 26,459.00 | 26,460.00 | 25,995.00 | 26,000.01 | 26,000.01 | -0.38% | 82 |
| May 21, 2026 | 26,158.02 | 26,518.00 | 26,039.05 | 26,100.00 | 26,100.00 | 0.27% | 152 |
| May 20, 2026 | 25,600.00 | 26,517.99 | 25,600.00 | 26,031.00 | 26,031.00 | 1.29% | 465 |
| May 19, 2026 | 25,799.97 | 25,799.97 | 25,525.00 | 25,700.00 | 25,700.00 | 0.78% | 165 |
| May 18, 2026 | 26,540.00 | 26,540.00 | 25,051.00 | 25,500.00 | 25,500.00 | -1.73% | 400 |
| May 15, 2026 | 27,309.98 | 27,309.98 | 25,770.00 | 25,950.05 | 25,950.05 | -4.98% | 506 |
| May 14, 2026 | 27,985.00 | 27,988.99 | 27,000.00 | 27,309.95 | 27,309.95 | -1.41% | 538 |
| May 13, 2026 | 27,650.01 | 27,974.99 | 27,636.67 | 27,700.00 | 27,700.00 | -0.19% | 233 |
| May 12, 2026 | 28,222.00 | 28,264.94 | 27,661.00 | 27,752.00 | 27,752.00 | -1.67% | 345 |
| May 8, 2026 | 28,374.75 | 28,463.00 | 28,000.00 | 28,222.00 | 28,222.00 | 0.43% | 81 |
| May 6, 2026 | 28,699.00 | 28,699.00 | 28,000.00 | 28,101.00 | 28,101.00 | -2.70% | 146 |
| May 5, 2026 | 29,300.00 | 29,499.99 | 28,435.00 | 28,880.01 | 28,880.01 | -2.43% | 497 |
| May 4, 2026 | 29,400.00 | 30,112.00 | 29,300.12 | 29,600.00 | 29,600.00 | -0.48% | 90 |
| Apr 30, 2026 | 29,310.00 | 29,980.01 | 29,300.01 | 29,743.25 | 29,743.25 | -0.79% | 81 |
| Apr 29, 2026 | 29,700.00 | 29,980.00 | 29,313.00 | 29,980.00 | 29,980.00 | 0.92% | 51 |
| Apr 28, 2026 | 30,169.95 | 30,169.95 | 29,707.00 | 29,707.07 | 29,707.07 | -1.31% | 37 |
| Apr 27, 2026 | 30,000.03 | 30,176.07 | 29,601.78 | 30,100.00 | 30,100.00 | 0.98% | 339 |
| Apr 24, 2026 | 29,300.01 | 30,000.00 | 29,300.01 | 29,807.10 | 29,807.10 | - | 72 |
| Apr 23, 2026 | 29,700.00 | 29,867.10 | 29,480.00 | 29,808.00 | 29,808.00 | 0.36% | 175 |
| Apr 22, 2026 | 29,764.10 | 29,764.11 | 29,600.00 | 29,700.00 | 29,700.00 | 0.10% | 76 |
| Apr 21, 2026 | 29,700.00 | 29,750.00 | 29,555.00 | 29,670.00 | 29,670.00 | -0.11% | 121 |
| Apr 20, 2026 | 29,600.00 | 29,770.00 | 28,840.00 | 29,701.27 | 29,701.27 | 1.72% | 199 |
| Apr 17, 2026 | 29,449.99 | 29,692.01 | 28,735.01 | 29,200.00 | 29,200.00 | 1.62% | 111 |
| Apr 16, 2026 | 28,559.99 | 28,735.00 | 28,435.00 | 28,734.21 | 28,734.21 | 1.05% | 359 |
| Apr 15, 2026 | 28,435.00 | 28,437.00 | 28,100.99 | 28,435.00 | 28,435.00 | 0.48% | 55 |
| Apr 14, 2026 | 28,400.00 | 28,400.00 | 28,021.00 | 28,299.99 | 28,299.99 | 0.07% | 100 |
| Apr 13, 2026 | 28,399.99 | 28,400.00 | 28,214.00 | 28,280.00 | 28,280.00 | 0.23% | 73 |
| Apr 10, 2026 | 28,398.99 | 28,400.00 | 28,214.00 | 28,214.00 | 28,214.00 | -0.65% | 65 |
| Apr 9, 2026 | 28,400.00 | 28,436.98 | 28,214.01 | 28,399.00 | 28,399.00 | 0.95% | 32 |
| Apr 8, 2026 | 28,437.00 | 28,437.00 | 27,851.01 | 28,131.00 | 28,131.00 | -0.94% | 74 |
| Apr 7, 2026 | 28,400.00 | 28,400.00 | 28,167.67 | 28,399.00 | 28,399.00 | - | 23 |
| Apr 6, 2026 | 28,440.00 | 28,443.00 | 28,160.00 | 28,400.00 | 28,400.00 | 0.71% | 40 |
| Apr 3, 2026 | 28,400.00 | 28,400.00 | 28,161.00 | 28,200.00 | 28,200.00 | 0.04% | 14 |
| Apr 2, 2026 | 28,150.00 | 28,400.00 | 27,900.00 | 28,190.00 | 28,190.00 | -0.21% | 56 |
| Apr 1, 2026 | 28,261.00 | 28,450.00 | 27,800.00 | 28,248.00 | 28,248.00 | -0.01% | 162 |
| Mar 31, 2026 | 28,100.00 | 28,550.00 | 28,003.00 | 28,250.00 | 28,250.00 | 0.53% | 35 |
| Mar 30, 2026 | 28,000.00 | 28,560.00 | 27,936.00 | 28,100.00 | 28,100.00 | 0.36% | 51 |
| Mar 27, 2026 | 28,500.00 | 28,500.00 | 27,902.00 | 28,000.00 | 28,000.00 | - | 129 |
| Mar 26, 2026 | 28,590.00 | 28,596.99 | 27,731.01 | 28,000.00 | 28,000.00 | -2.09% | 434 |
| Mar 20, 2026 | 28,102.00 | 28,700.00 | 28,002.02 | 28,599.00 | 28,599.00 | 1.77% | 213 |
| Mar 19, 2026 | 28,291.00 | 28,599.90 | 28,037.00 | 28,101.01 | 28,101.01 | 0.27% | 51 |
| Mar 18, 2026 | 28,232.73 | 28,398.00 | 28,022.22 | 28,025.00 | 28,025.00 | -0.44% | 46 |
| Mar 17, 2026 | 28,440.00 | 28,441.00 | 27,900.00 | 28,149.90 | 28,149.90 | -0.35% | 272 |
| Mar 16, 2026 | 28,734.52 | 28,734.52 | 28,150.00 | 28,250.00 | 28,250.00 | -0.88% | 213 |