Netflix, Inc. (KASE:NFLX_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 64.28
-1.50 (-2.28%)
At close: Nov 6, 2026
KASE:NFLX_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 66.75 | 67.48 | 65.62 | 65.78 | 65.78 | -0.42% | 93 |
| Nov 4, 2026 | 62.80 | 66.35 | 62.80 | 66.06 | 66.06 | 5.27% | 385 |
| Nov 3, 2026 | 62.90 | 63.11 | 62.36 | 62.75 | 62.75 | 0.63% | 25 |
| Nov 2, 2026 | 62.95 | 63.00 | 62.13 | 62.36 | 62.36 | -0.94% | 311 |
| Oct 30, 2026 | 65.00 | 65.00 | 62.60 | 62.95 | 62.95 | 0.54% | 288 |
| Oct 29, 2026 | 62.02 | 63.23 | 62.00 | 62.61 | 62.61 | 0.53% | 570 |
| Oct 28, 2026 | 63.19 | 63.34 | 62.00 | 62.28 | 62.28 | -1.49% | 700 |
| Oct 27, 2026 | 64.40 | 64.43 | 63.22 | 63.22 | 63.22 | -5.99% | 1,129 |
| Oct 23, 2026 | 67.71 | 68.25 | 66.45 | 67.25 | 67.25 | -0.78% | 68 |
| Oct 22, 2026 | 65.80 | 67.78 | 65.23 | 67.78 | 67.78 | 3.01% | 682 |
| Oct 21, 2026 | 68.90 | 68.90 | 64.00 | 65.80 | 65.80 | -5.91% | 253 |
| Oct 20, 2026 | 70.00 | 70.57 | 69.91 | 69.93 | 69.93 | 0.04% | 18 |
| Oct 19, 2026 | 71.00 | 71.05 | 69.60 | 69.90 | 69.90 | -1.69% | 65 |
| Oct 16, 2026 | 72.19 | 72.70 | 70.43 | 71.10 | 71.10 | -0.84% | 262 |
| Oct 15, 2026 | 71.87 | 72.05 | 71.50 | 71.70 | 71.70 | 1.60% | 408 |
| Oct 14, 2026 | 71.24 | 73.00 | 70.50 | 70.57 | 70.57 | 0.70% | 112 |
| Oct 13, 2026 | 72.17 | 72.31 | 70.08 | 70.08 | 70.08 | -3.28% | 32 |
| Oct 9, 2026 | 72.24 | 72.89 | 71.56 | 72.46 | 72.46 | 0.36% | 23 |
| Oct 8, 2026 | 70.37 | 72.49 | 70.37 | 72.20 | 72.20 | 2.53% | 46 |
| Oct 7, 2026 | 70.43 | 70.47 | 69.92 | 70.42 | 70.42 | 1.56% | 160 |
| Oct 6, 2026 | 72.99 | 72.99 | 68.63 | 69.34 | 69.34 | -2.05% | 567 |
| Oct 5, 2026 | 68.65 | 70.79 | 68.00 | 70.79 | 70.79 | 3.31% | 262 |
| Oct 2, 2026 | 69.33 | 69.36 | 68.03 | 68.52 | 68.52 | -0.71% | 381 |
| Oct 1, 2026 | 69.01 | 72.70 | 69.00 | 69.01 | 69.01 | -4.15% | 162 |
| Sep 30, 2026 | 72.00 | 72.00 | 70.50 | 72.00 | 72.00 | - | 170 |
| Sep 29, 2026 | 70.29 | 72.00 | 69.80 | 72.00 | 72.00 | 2.45% | 256 |
| Sep 28, 2026 | 71.83 | 74.50 | 70.00 | 70.28 | 70.28 | -2.13% | 235 |
| 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 |