Netflix, Inc. (KASE:NFLX_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 71.81
-0.77 (-1.06%)
At close: Sep 25, 2026
KASE:NFLX_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 72.50 | 72.78 | 71.81 | 71.81 | 71.81 | -1.06% | 678 |
| Sep 24, 2026 | 72.68 | 75.12 | 72.55 | 72.58 | 72.58 | -0.68% | 56 |
| Sep 23, 2026 | 75.00 | 75.00 | 70.01 | 73.08 | 73.08 | -2.56% | 408 |
| Sep 22, 2026 | 75.14 | 75.37 | 73.50 | 75.00 | 75.00 | 0.40% | 292 |
| Sep 21, 2026 | 77.00 | 77.75 | 72.91 | 74.70 | 74.70 | -4.22% | 224 |
| Sep 18, 2026 | 76.70 | 79.00 | 71.85 | 77.99 | 77.99 | 1.79% | 900 |
| Sep 17, 2026 | 83.69 | 83.69 | 76.33 | 76.62 | 76.62 | -2.06% | 98 |
| Sep 16, 2026 | 78.79 | 78.79 | 78.00 | 78.23 | 78.23 | -0.09% | 67 |
| Sep 15, 2026 | 80.18 | 80.82 | 78.30 | 78.30 | 78.30 | -3.62% | 121 |
| Sep 14, 2026 | 78.82 | 81.24 | 78.09 | 81.24 | 81.24 | 4.15% | 237 |
| Sep 11, 2026 | 76.94 | 78.70 | 76.94 | 78.00 | 78.00 | 0.88% | 39 |
| Sep 10, 2026 | 77.67 | 78.78 | 76.42 | 77.32 | 77.32 | -0.19% | 76 |
| Sep 9, 2026 | 78.46 | 78.46 | 77.12 | 77.47 | 77.47 | 0.14% | 351 |
| Sep 8, 2026 | 78.36 | 78.66 | 77.00 | 77.36 | 77.36 | -3.42% | 203 |
| Sep 4, 2026 | 82.64 | 83.14 | 80.00 | 80.10 | 80.10 | -3.16% | 36 |
| Sep 3, 2026 | 82.82 | 83.50 | 82.71 | 82.71 | 82.71 | - | 162 |
| Sep 2, 2026 | 80.86 | 83.50 | 80.86 | 82.71 | 82.71 | 0.87% | 111 |
| Sep 1, 2026 | 82.08 | 82.08 | 81.00 | 82.00 | 82.00 | -0.56% | 98 |
| Aug 31, 2026 | 82.07 | 82.46 | 81.64 | 82.46 | 82.46 | 0.48% | 25 |
| Aug 28, 2026 | 80.45 | 83.09 | 80.45 | 82.07 | 82.07 | 1.90% | 142 |
| Aug 27, 2026 | 81.50 | 83.49 | 80.54 | 80.54 | 80.54 | -2.39% | 19 |
| Aug 26, 2026 | 83.50 | 83.50 | 82.24 | 82.51 | 82.51 | -0.59% | 380 |
| Aug 25, 2026 | 80.65 | 83.00 | 80.15 | 83.00 | 83.00 | 3.11% | 27 |
| Aug 24, 2026 | 80.58 | 83.00 | 80.00 | 80.50 | 80.50 | -0.62% | 78 |
| Aug 21, 2026 | 80.79 | 81.01 | 80.38 | 81.00 | 81.00 | 0.51% | 23 |
| Aug 20, 2026 | 80.24 | 81.36 | 80.24 | 80.59 | 80.59 | 0.74% | 21 |
| Aug 19, 2026 | 83.49 | 83.49 | 77.91 | 80.00 | 80.00 | 0.55% | 40 |
| Aug 18, 2026 | 76.84 | 79.56 | 76.30 | 79.56 | 79.56 | 2.86% | 38 |
| Aug 17, 2026 | 79.60 | 79.60 | 77.07 | 77.35 | 77.35 | -2.83% | 106 |
| Aug 14, 2026 | 79.18 | 80.00 | 79.18 | 79.60 | 79.60 | 1.97% | 131 |
| Aug 13, 2026 | 75.81 | 78.06 | 75.81 | 78.06 | 78.06 | 4.93% | 57 |
| Aug 12, 2026 | 75.53 | 75.53 | 74.21 | 74.39 | 74.39 | -2.13% | 59 |
| Aug 11, 2026 | 77.03 | 77.33 | 75.98 | 76.01 | 76.01 | 0.68% | 67 |
| Aug 10, 2026 | 74.34 | 75.50 | 74.19 | 75.50 | 75.50 | 1.62% | 83 |
| Aug 7, 2026 | 74.00 | 74.30 | 74.00 | 74.30 | 74.30 | 0.41% | 15 |
| Aug 6, 2026 | 75.31 | 75.40 | 74.00 | 74.00 | 74.00 | -0.12% | 34 |
| Aug 5, 2026 | 74.00 | 75.23 | 74.00 | 74.09 | 74.09 | 1.06% | 135 |
| Aug 4, 2026 | 73.90 | 73.90 | 73.13 | 73.31 | 73.31 | -0.16% | 116 |
| Aug 3, 2026 | 72.67 | 73.43 | 72.40 | 73.43 | 73.43 | 1.63% | 45 |
| Jul 31, 2026 | 73.13 | 73.64 | 71.85 | 72.25 | 72.25 | 0.70% | 170 |
| Jul 30, 2026 | 73.89 | 78.77 | 71.75 | 71.75 | 71.75 | -1.37% | 30 |
| Jul 29, 2026 | 73.21 | 79.37 | 72.75 | 72.75 | 72.75 | -0.66% | 35 |
| Jul 28, 2026 | 71.77 | 74.22 | 71.50 | 73.23 | 73.23 | 1.48% | 466 |
| Jul 27, 2026 | 70.50 | 72.16 | 70.50 | 72.16 | 72.16 | 1.78% | 25 |
| Jul 24, 2026 | 69.78 | 70.90 | 69.69 | 70.90 | 70.90 | 2.01% | 75 |
| Jul 23, 2026 | 69.50 | 74.94 | 69.00 | 69.50 | 69.50 | -2.26% | 86 |
| Jul 22, 2026 | 69.60 | 72.86 | 69.43 | 71.11 | 71.11 | 4.85% | 207 |
| Jul 21, 2026 | 69.00 | 69.00 | 67.82 | 67.82 | 67.82 | -1.70% | 86 |
| Jul 20, 2026 | 69.77 | 70.00 | 67.71 | 68.99 | 68.99 | -0.93% | 173 |
| Jul 17, 2026 | 73.99 | 73.99 | 66.45 | 69.64 | 69.64 | -6.54% | 1,313 |