NIKE, Inc. (KASE:NKE_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 36.07
+0.19 (0.53%)
At close: Sep 25, 2026
KASE:NKE_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 35.52 | 36.50 | 35.52 | 36.07 | 36.07 | 0.53% | 297 |
| Sep 24, 2026 | 36.00 | 36.41 | 35.87 | 35.88 | 35.88 | -1.43% | 324 |
| Sep 23, 2026 | 36.65 | 36.70 | 36.27 | 36.40 | 36.40 | -1.09% | 54 |
| Sep 22, 2026 | 35.73 | 37.00 | 35.73 | 36.80 | 36.80 | 3.02% | 54 |
| Sep 21, 2026 | 36.75 | 36.75 | 35.10 | 35.72 | 35.72 | -4.54% | 832 |
| Sep 18, 2026 | 37.10 | 37.42 | 35.00 | 37.42 | 37.42 | 3.37% | 38 |
| Sep 17, 2026 | 36.47 | 37.04 | 36.10 | 36.20 | 36.20 | -0.74% | 935 |
| Sep 16, 2026 | 36.25 | 36.91 | 36.25 | 36.47 | 36.47 | -0.55% | 665 |
| Sep 15, 2026 | 37.65 | 38.00 | 33.34 | 36.67 | 36.67 | -1.56% | 928 |
| Sep 14, 2026 | 37.60 | 37.60 | 35.00 | 37.25 | 37.25 | 0.68% | 802 |
| Sep 11, 2026 | 37.42 | 37.49 | 36.77 | 37.00 | 37.00 | -1.12% | 731 |
| Sep 10, 2026 | 38.39 | 38.40 | 37.17 | 37.42 | 37.42 | 0.16% | 1,054 |
| Sep 9, 2026 | 38.40 | 38.40 | 37.36 | 37.36 | 37.36 | -2.61% | 173 |
| Sep 8, 2026 | 38.92 | 39.13 | 38.27 | 38.36 | 38.36 | -0.36% | 1,509 |
| Sep 4, 2026 | 39.30 | 39.40 | 38.40 | 38.50 | 38.50 | -1.53% | 703 |
| Sep 3, 2026 | 38.98 | 39.10 | 38.25 | 39.10 | 39.10 | 0.98% | 843 |
| Sep 2, 2026 | 39.80 | 39.80 | 38.22 | 38.72 | 38.72 | 0.52% | 1,112 |
| Sep 1, 2026 | 39.57 | 39.57 | 38.52 | 38.52 | 38.52 | -2.65% | 638 |
| Aug 31, 2026 | 39.90 | 39.97 | 39.50 | 39.57 | 39.57 | -0.55% | 90 |
| Aug 28, 2026 | 39.78 | 39.79 | 38.87 | 39.79 | 39.79 | -0.25% | 175 |
| Aug 27, 2026 | 40.28 | 41.00 | 38.58 | 39.89 | 39.89 | 2.05% | 1,414 |
| Aug 26, 2026 | 40.06 | 40.99 | 39.00 | 39.09 | 39.09 | -4.50% | 2,192 |
| Aug 25, 2026 | 41.78 | 41.78 | 40.03 | 40.93 | 40.93 | -2.03% | 275 |
| Aug 24, 2026 | 42.19 | 42.19 | 39.51 | 41.78 | 41.78 | -1.92% | 270 |
| Aug 21, 2026 | 42.19 | 42.60 | 41.55 | 42.60 | 42.60 | 3.40% | 71 |
| Aug 20, 2026 | 42.60 | 43.39 | 41.20 | 41.20 | 41.20 | -5.27% | 74 |
| Aug 19, 2026 | 42.20 | 43.49 | 40.70 | 43.49 | 43.49 | 3.55% | 160 |
| Aug 18, 2026 | 44.00 | 44.00 | 41.02 | 42.00 | 42.00 | -5.49% | 291 |
| Aug 17, 2026 | 44.39 | 44.45 | 43.63 | 44.44 | 44.44 | 0.09% | 60 |
| Aug 14, 2026 | 43.50 | 44.40 | 43.50 | 44.40 | 44.40 | 1.60% | 49 |
| Aug 13, 2026 | 44.38 | 44.44 | 43.04 | 43.70 | 43.70 | -0.66% | 22 |
| Aug 12, 2026 | 42.02 | 43.99 | 42.02 | 43.99 | 43.99 | 0.69% | 24 |
| Aug 11, 2026 | 44.64 | 44.69 | 43.63 | 43.69 | 43.69 | -2.26% | 11 |
| Aug 10, 2026 | 44.25 | 44.70 | 43.01 | 44.70 | 44.70 | 1.48% | 28 |
| Aug 7, 2026 | 45.90 | 47.00 | 43.49 | 44.05 | 44.05 | 0.14% | 52 |
| Aug 6, 2026 | 43.11 | 44.00 | 43.11 | 43.99 | 43.99 | 0.43% | 39 |
| Aug 5, 2026 | 43.00 | 44.44 | 43.00 | 43.80 | 43.80 | 0.05% | 95 |
| Aug 4, 2026 | 43.99 | 44.01 | 43.00 | 43.78 | 43.78 | 0.41% | 197 |
| Aug 3, 2026 | 43.79 | 43.79 | 43.30 | 43.60 | 43.60 | -0.50% | 30 |
| Jul 31, 2026 | 42.78 | 44.44 | 42.43 | 43.82 | 43.82 | -0.18% | 72 |
| Jul 30, 2026 | 45.07 | 45.07 | 43.50 | 43.90 | 43.90 | 0.92% | 18 |
| Jul 29, 2026 | 44.10 | 45.29 | 43.50 | 43.50 | 43.50 | 0.90% | 13 |
| Jul 28, 2026 | 44.00 | 44.25 | 43.11 | 43.11 | 43.11 | -0.12% | 74 |
| Jul 27, 2026 | 43.75 | 43.90 | 43.11 | 43.16 | 43.16 | -4.98% | 112 |
| Jul 24, 2026 | 45.55 | 46.97 | 45.04 | 45.42 | 45.42 | 0.93% | 17 |
| Jul 23, 2026 | 45.05 | 47.00 | 44.01 | 45.00 | 45.00 | - | 40 |
| Jul 22, 2026 | 45.00 | 46.70 | 44.03 | 45.00 | 45.00 | -0.18% | 116 |
| Jul 21, 2026 | 45.00 | 45.08 | 42.50 | 45.08 | 45.08 | 0.18% | 9 |
| Jul 20, 2026 | 45.00 | 46.60 | 44.00 | 45.00 | 45.00 | - | 24 |
| Jul 17, 2026 | 47.00 | 47.00 | 43.63 | 45.00 | 45.00 | 0.18% | 475 |