Kazakhtelecom JSC (KASE:KZTKP)
Kazakhstan · Delayed Price · Currency is KZT · Preferred Stock25,495
+265 (1.05%)
At close: Jul 27, 2026
KASE:KZTKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 25,589.72 | 25,589.72 | 25,269.00 | 25,494.99 | 25,494.99 | -0.37% | 39 |
| Jul 8, 2026 | 25,592.56 | 25,592.59 | 25,270.00 | 25,589.83 | 25,589.83 | 0.36% | 48 |
| Jul 7, 2026 | 25,460.00 | 26,020.42 | 25,305.00 | 25,497.00 | 25,497.00 | 0.88% | 23 |
| Jul 3, 2026 | 25,270.04 | 25,275.00 | 25,270.00 | 25,275.00 | 25,275.00 | -0.86% | 77 |
| Jul 2, 2026 | 25,499.00 | 25,499.00 | 25,270.00 | 25,495.00 | 25,495.00 | 0.18% | 22 |
| Jul 1, 2026 | 25,270.01 | 25,459.99 | 25,270.01 | 25,450.00 | 25,450.00 | 0.20% | 41 |
| Jun 30, 2026 | 25,500.00 | 25,500.00 | 25,270.07 | 25,399.99 | 25,399.99 | 0.40% | 52 |
| Jun 29, 2026 | 25,540.00 | 25,540.00 | 25,273.00 | 25,300.00 | 25,300.00 | 0.04% | 30 |
| Jun 26, 2026 | 25,274.30 | 25,700.00 | 25,270.00 | 25,290.00 | 25,290.00 | -1.79% | 72 |
| Jun 25, 2026 | 25,751.00 | 25,751.00 | 25,750.00 | 25,750.00 | 25,750.00 | -0.96% | 3 |
| Jun 24, 2026 | 25,751.00 | 25,999.00 | 25,750.00 | 25,999.00 | 25,999.00 | 1.03% | 16 |
| Jun 23, 2026 | 25,735.00 | 25,735.00 | 25,250.00 | 25,735.00 | 25,735.00 | - | 11 |
| Jun 19, 2026 | 25,590.00 | 25,799.99 | 25,327.00 | 25,735.00 | 25,735.00 | 1.64% | 46 |
| Jun 18, 2026 | 25,500.00 | 25,890.00 | 25,320.00 | 25,321.00 | 25,321.00 | -0.70% | 33 |
| Jun 17, 2026 | 25,501.00 | 25,975.00 | 25,500.00 | 25,500.00 | 25,500.00 | -0.97% | 65 |
| Jun 16, 2026 | 25,880.00 | 26,000.85 | 25,571.00 | 25,750.00 | 25,750.00 | 0.67% | 52 |
| Jun 15, 2026 | 26,000.00 | 26,000.85 | 25,500.00 | 25,578.00 | 25,578.00 | -0.09% | 48 |
| Jun 12, 2026 | 25,690.00 | 26,000.85 | 25,200.00 | 25,600.00 | 25,600.00 | 0.77% | 56 |
| Jun 11, 2026 | 25,799.95 | 25,799.95 | 25,315.00 | 25,405.01 | 25,405.01 | -1.53% | 26 |
| Jun 10, 2026 | 25,790.00 | 25,811.00 | 25,266.00 | 25,799.97 | 25,799.97 | -0.04% | 30 |
| Jun 9, 2026 | 25,811.00 | 25,811.00 | 25,500.00 | 25,811.00 | 25,811.00 | 0.59% | 65 |
| Jun 8, 2026 | 25,758.00 | 25,760.00 | 25,114.00 | 25,660.00 | 25,660.00 | -0.42% | 39 |
| Jun 5, 2026 | 25,770.00 | 25,770.00 | 25,500.00 | 25,769.00 | 25,769.00 | -0.04% | 22 |
| Jun 4, 2026 | 25,788.00 | 25,789.00 | 25,210.00 | 25,779.00 | 25,779.00 | 2.85% | 39 |
| Jun 3, 2026 | 25,551.00 | 25,804.99 | 25,065.01 | 25,065.01 | 25,065.01 | -2.09% | 71 |
| 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 |