Kazakhtelecom JSC (KASE:KZTKP)
Kazakhstan · Delayed Price · Currency is KZT · Preferred Stock27,698
-92 (-0.33%)
At close: Sep 17, 2026
KASE:KZTKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 27,755.00 | 27,900.00 | 27,698.00 | 27,698.00 | 27,698.00 | -0.33% | 106 |
| Sep 16, 2026 | 27,315.29 | 28,320.00 | 27,315.28 | 27,790.00 | 27,790.00 | 1.68% | 411 |
| Sep 15, 2026 | 27,990.00 | 28,131.71 | 27,325.00 | 27,331.00 | 27,331.00 | -0.61% | 123 |
| Sep 14, 2026 | 26,279.00 | 27,990.00 | 26,279.00 | 27,500.00 | 27,500.00 | 4.64% | 1,037 |
| Sep 11, 2026 | 26,170.00 | 26,330.00 | 26,147.01 | 26,280.00 | 26,280.00 | 0.42% | 25 |
| Sep 10, 2026 | 26,163.00 | 26,500.00 | 26,147.00 | 26,170.00 | 26,170.00 | 0.03% | 94 |
| Sep 9, 2026 | 25,535.00 | 26,200.00 | 25,535.00 | 26,163.00 | 26,163.00 | 2.72% | 663 |
| Sep 8, 2026 | 25,470.00 | 25,999.00 | 25,470.00 | 25,470.01 | 25,470.01 | -0.12% | 47 |
| Sep 7, 2026 | 25,940.00 | 26,205.00 | 25,450.00 | 25,500.00 | 25,500.00 | -0.93% | 54 |
| Sep 4, 2026 | 25,800.00 | 26,000.00 | 25,530.00 | 25,740.00 | 25,740.00 | 0.82% | 27 |
| Sep 3, 2026 | 25,560.00 | 25,560.00 | 25,401.07 | 25,530.00 | 25,530.00 | 0.12% | 72 |
| Sep 2, 2026 | 25,759.33 | 25,800.00 | 25,418.00 | 25,500.00 | 25,500.00 | -0.97% | 19 |
| Sep 1, 2026 | 25,962.00 | 26,098.00 | 25,417.00 | 25,750.00 | 25,750.00 | -0.10% | 24 |
| Aug 31, 2026 | 25,555.01 | 25,777.00 | 25,555.01 | 25,777.00 | 25,777.00 | 0.10% | 14 |
| Aug 28, 2026 | 25,566.00 | 26,100.00 | 25,566.00 | 25,750.00 | 25,750.00 | 0.72% | 58 |
| Aug 27, 2026 | 25,640.00 | 26,000.00 | 25,566.00 | 25,566.00 | 25,566.00 | 0.02% | 39 |
| Aug 26, 2026 | 25,590.00 | 25,898.00 | 25,455.00 | 25,560.00 | 25,560.00 | 0.41% | 38 |
| Aug 25, 2026 | 25,629.50 | 25,629.50 | 25,400.00 | 25,455.00 | 25,455.00 | -0.68% | 353 |
| Aug 24, 2026 | 25,750.01 | 26,000.00 | 25,555.89 | 25,629.00 | 25,629.00 | -2.22% | 40 |
| Aug 21, 2026 | 25,650.00 | 26,210.95 | 25,488.89 | 26,210.95 | 26,210.95 | 1.79% | 116 |
| Aug 20, 2026 | 26,079.00 | 26,079.00 | 25,650.00 | 25,750.00 | 25,750.00 | -0.30% | 37 |
| Aug 19, 2026 | 26,300.00 | 26,465.00 | 25,827.76 | 25,827.76 | 25,827.76 | -1.04% | 18 |
| Aug 18, 2026 | 26,540.00 | 26,540.00 | 26,001.00 | 26,100.00 | 26,100.00 | -0.38% | 7 |
| Aug 17, 2026 | 26,306.00 | 26,306.00 | 25,950.01 | 26,200.00 | 26,200.00 | -0.38% | 194 |
| Aug 14, 2026 | 26,400.01 | 26,594.00 | 26,300.01 | 26,300.01 | 26,300.01 | -1.35% | 32 |
| Aug 13, 2026 | 26,700.00 | 27,099.97 | 26,355.00 | 26,659.90 | 26,659.90 | -0.15% | 42 |
| Aug 12, 2026 | 26,400.00 | 26,902.00 | 26,400.00 | 26,700.00 | 26,700.00 | 1.39% | 44 |
| Aug 11, 2026 | 26,314.03 | 26,650.00 | 26,314.03 | 26,335.00 | 26,335.00 | 0.08% | 28 |
| Aug 10, 2026 | 26,035.00 | 26,777.40 | 26,035.00 | 26,314.02 | 26,314.02 | 1.18% | 144 |
| Aug 7, 2026 | 26,600.00 | 26,699.99 | 26,000.00 | 26,007.07 | 26,007.07 | -2.22% | 53 |
| Aug 6, 2026 | 26,115.00 | 26,880.00 | 26,100.00 | 26,597.00 | 26,597.00 | 0.50% | 199 |
| Aug 5, 2026 | 26,435.00 | 26,500.00 | 26,000.00 | 26,465.00 | 26,465.00 | 2.32% | 43 |
| Aug 4, 2026 | 26,200.00 | 26,285.00 | 25,835.00 | 25,865.00 | 25,865.00 | -1.28% | 85 |
| Aug 3, 2026 | 25,700.00 | 26,432.00 | 25,700.00 | 26,200.00 | 26,200.00 | -0.02% | 40 |
| Jul 31, 2026 | 25,257.00 | 26,269.00 | 25,257.00 | 26,205.00 | 26,205.00 | 0.79% | 163 |
| Jul 30, 2026 | 25,250.03 | 25,999.00 | 25,250.00 | 25,999.00 | 25,999.00 | 1.16% | 38 |
| Jul 29, 2026 | 25,350.00 | 26,065.00 | 25,251.00 | 25,700.00 | 25,700.00 | 0.67% | 30 |
| Jul 28, 2026 | 25,541.51 | 25,541.51 | 25,067.00 | 25,530.00 | 25,530.00 | 0.14% | 9 |
| Jul 27, 2026 | 25,007.00 | 25,514.00 | 25,007.00 | 25,495.00 | 25,495.00 | 1.05% | 38 |
| Jul 24, 2026 | 25,387.03 | 25,387.03 | 25,048.08 | 25,230.00 | 25,230.00 | -0.23% | 57 |
| Jul 23, 2026 | 25,037.03 | 25,386.99 | 25,037.01 | 25,287.00 | 25,287.00 | 0.95% | 48 |
| Jul 22, 2026 | 25,149.00 | 25,387.00 | 25,010.03 | 25,050.00 | 25,050.00 | 0.16% | 53 |
| Jul 21, 2026 | 25,025.01 | 25,199.99 | 25,010.01 | 25,010.01 | 25,010.01 | -0.04% | 25 |
| Jul 20, 2026 | 25,021.00 | 25,370.00 | 25,000.00 | 25,020.01 | 25,020.01 | -0.67% | 32 |
| Jul 17, 2026 | 25,052.00 | 25,196.00 | 25,000.00 | 25,190.00 | 25,190.00 | -0.04% | 78 |
| Jul 16, 2026 | 25,560.00 | 25,593.00 | 25,100.00 | 25,198.99 | 25,198.99 | - | 32 |
| Jul 15, 2026 | 25,282.67 | 25,592.00 | 25,199.00 | 25,199.00 | 25,199.00 | - | 27 |
| Jul 14, 2026 | 25,183.33 | 25,499.93 | 25,050.00 | 25,199.00 | 25,199.00 | 0.12% | 20 |
| Jul 13, 2026 | 25,155.00 | 25,319.90 | 25,000.01 | 25,170.00 | 25,170.00 | 0.06% | 61 |
| Jul 10, 2026 | 25,409.70 | 25,409.70 | 25,155.00 | 25,155.01 | 25,155.01 | -1.33% | 54 |