Oracle Corporation (KASE:ORCL_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 116.36
-9.23 (-7.35%)
At close: Nov 5, 2026
KASE:ORCL_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 123.14 | 124.97 | 113.46 | 116.36 | 116.36 | -7.35% | 71 |
| Nov 4, 2026 | 124.44 | 130.00 | 121.20 | 125.59 | 125.59 | 0.02% | 127 |
| Nov 3, 2026 | 123.77 | 126.50 | 118.00 | 125.57 | 125.57 | 1.49% | 437 |
| Nov 2, 2026 | 131.98 | 132.54 | 122.41 | 123.73 | 123.73 | -5.72% | 236 |
| Oct 30, 2026 | 134.57 | 143.00 | 130.00 | 131.24 | 131.24 | -5.71% | 261 |
| Oct 29, 2026 | 137.00 | 144.00 | 137.00 | 139.19 | 139.19 | 6.67% | 443 |
| Oct 28, 2026 | 132.67 | 133.00 | 129.42 | 130.49 | 130.49 | -1.63% | 176 |
| Oct 27, 2026 | 125.00 | 132.65 | 118.51 | 132.65 | 132.65 | 3.10% | 136 |
| Oct 23, 2026 | 132.00 | 135.00 | 126.06 | 128.66 | 128.66 | 0.74% | 331 |
| Oct 22, 2026 | 129.00 | 129.00 | 126.50 | 127.71 | 127.71 | -3.47% | 201 |
| Oct 21, 2026 | 135.21 | 135.33 | 130.00 | 132.30 | 132.30 | -1.27% | 15 |
| Oct 20, 2026 | 130.66 | 135.50 | 128.79 | 134.00 | 134.00 | 1.67% | 200 |
| Oct 19, 2026 | 130.98 | 132.19 | 130.79 | 131.80 | 131.80 | 0.86% | 88 |
| Oct 16, 2026 | 135.00 | 135.97 | 130.49 | 130.67 | 130.67 | 0.59% | 280 |
| Oct 15, 2026 | 130.40 | 130.44 | 127.50 | 129.91 | 129.91 | -4.51% | 389 |
| Oct 14, 2026 | 136.04 | 145.00 | 134.24 | 136.04 | 136.04 | -5.17% | 361 |
| Oct 13, 2026 | 137.51 | 143.45 | 137.50 | 143.45 | 143.45 | 0.72% | 288 |
| Oct 9, 2026 | 139.08 | 143.24 | 138.00 | 142.42 | 142.42 | 1.73% | 184 |
| Oct 8, 2026 | 143.30 | 143.51 | 140.00 | 140.00 | 140.00 | -3.45% | 82 |
| Oct 7, 2026 | 145.64 | 145.64 | 117.01 | 145.00 | 145.00 | -0.72% | 887 |
| Oct 6, 2026 | 159.79 | 159.79 | 143.95 | 146.05 | 146.05 | 1.04% | 70 |
| Oct 5, 2026 | 158.90 | 158.90 | 143.33 | 144.55 | 144.55 | 1.86% | 260 |
| Oct 2, 2026 | 140.32 | 144.56 | 139.35 | 141.91 | 141.91 | 2.73% | 175 |
| Oct 1, 2026 | 138.14 | 141.80 | 137.00 | 138.14 | 138.14 | -0.93% | 236 |
| Sep 30, 2026 | 139.00 | 139.44 | 136.29 | 139.44 | 139.44 | 0.52% | 200 |
| Sep 29, 2026 | 138.72 | 143.51 | 133.50 | 138.72 | 138.72 | 2.54% | 312 |
| Sep 28, 2026 | 135.28 | 139.01 | 133.00 | 135.28 | 135.28 | -3.23% | 1,154 |
| Sep 25, 2026 | 143.09 | 143.41 | 139.05 | 139.80 | 139.80 | -0.50% | 640 |
| Sep 24, 2026 | 147.01 | 155.59 | 138.39 | 140.50 | 140.50 | -6.49% | 912 |
| Sep 23, 2026 | 151.55 | 151.55 | 149.05 | 150.25 | 150.25 | -0.85% | 127 |
| Sep 22, 2026 | 159.88 | 159.88 | 150.00 | 151.54 | 151.54 | 1.03% | 280 |
| Sep 21, 2026 | 148.93 | 150.53 | 148.21 | 150.00 | 150.00 | -1.31% | 277 |
| Sep 18, 2026 | 152.41 | 152.41 | 146.24 | 151.99 | 151.99 | -0.28% | 289 |
| Sep 17, 2026 | 146.75 | 152.41 | 146.75 | 152.41 | 152.41 | 4.39% | 191 |
| Sep 16, 2026 | 142.87 | 148.43 | 141.00 | 146.00 | 146.00 | 0.81% | 679 |
| Sep 15, 2026 | 146.12 | 146.12 | 143.00 | 144.83 | 144.83 | -0.82% | 120 |
| Sep 14, 2026 | 149.29 | 149.40 | 143.10 | 146.03 | 146.03 | -5.02% | 352 |
| Sep 11, 2026 | 162.01 | 165.95 | 153.00 | 153.75 | 153.75 | -3.30% | 853 |
| Sep 10, 2026 | 162.90 | 163.66 | 158.10 | 158.99 | 158.99 | -2.12% | 339 |
| Sep 9, 2026 | 140.00 | 165.00 | 140.00 | 162.44 | 162.44 | -0.58% | 1,195 |
| Sep 8, 2026 | 160.00 | 169.97 | 160.00 | 163.39 | 163.39 | 5.37% | 940 |
| Sep 4, 2026 | 159.00 | 159.00 | 155.06 | 155.06 | 155.06 | 1.35% | 617 |
| Sep 3, 2026 | 146.78 | 153.00 | 146.78 | 153.00 | 153.00 | 5.02% | 744 |
| Sep 2, 2026 | 142.00 | 152.98 | 134.00 | 145.68 | 145.68 | 2.31% | 933 |
| Sep 1, 2026 | 149.62 | 149.72 | 140.00 | 142.39 | 142.39 | -4.83% | 863 |
| Aug 31, 2026 | 153.11 | 153.11 | 148.19 | 149.61 | 149.61 | -0.67% | 261 |
| Aug 28, 2026 | 151.41 | 153.50 | 150.62 | 150.62 | 150.62 | 1.74% | 260 |
| Aug 27, 2026 | 151.63 | 152.63 | 148.05 | 148.05 | 148.05 | 0.35% | 282 |
| Aug 26, 2026 | 144.53 | 151.00 | 144.53 | 147.53 | 147.53 | 1.05% | 334 |
| Aug 25, 2026 | 144.02 | 146.48 | 138.00 | 146.00 | 146.00 | 1.98% | 653 |