Oracle Corporation (KASE:ORCL_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 135.28
-4.52 (-3.23%)
At close: Sep 28, 2026
KASE:ORCL_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 145.97 | 146.59 | 135.01 | 143.17 | 143.17 | -3.13% | 408 |
| Aug 21, 2026 | 143.05 | 148.07 | 142.80 | 147.80 | 147.80 | 4.14% | 204 |
| Aug 20, 2026 | 144.93 | 145.95 | 141.93 | 141.93 | 141.93 | -2.79% | 248 |
| Aug 19, 2026 | 141.70 | 146.01 | 138.27 | 146.00 | 146.00 | 0.63% | 694 |
| Aug 18, 2026 | 147.00 | 158.11 | 141.95 | 145.08 | 145.08 | -2.55% | 709 |
| Aug 17, 2026 | 151.53 | 159.90 | 148.87 | 148.87 | 148.87 | -4.70% | 593 |
| Aug 14, 2026 | 157.21 | 157.41 | 156.21 | 156.21 | 156.21 | 1.22% | 82 |
| Aug 13, 2026 | 152.51 | 159.28 | 151.90 | 154.33 | 154.33 | 3.68% | 453 |
| Aug 12, 2026 | 147.57 | 153.12 | 147.55 | 148.85 | 148.85 | 3.08% | 308 |
| Aug 11, 2026 | 150.32 | 152.29 | 144.40 | 144.40 | 144.40 | -3.62% | 167 |
| Aug 10, 2026 | 159.92 | 159.92 | 146.90 | 149.83 | 149.83 | 2.57% | 156 |
| Aug 7, 2026 | 143.06 | 146.55 | 142.90 | 146.08 | 146.08 | 1.36% | 194 |
| Aug 6, 2026 | 142.01 | 145.10 | 139.17 | 144.12 | 144.12 | -1.96% | 147 |
| Aug 5, 2026 | 150.00 | 150.00 | 143.21 | 147.00 | 147.00 | -0.68% | 103 |
| Aug 4, 2026 | 143.98 | 148.00 | 139.36 | 148.00 | 148.00 | 2.79% | 407 |
| Aug 3, 2026 | 132.00 | 143.98 | 131.62 | 143.98 | 143.98 | 8.34% | 484 |
| Jul 31, 2026 | 131.02 | 133.32 | 127.53 | 132.90 | 132.90 | 6.19% | 493 |
| Jul 30, 2026 | 118.24 | 127.99 | 118.24 | 125.15 | 125.15 | 6.55% | 60 |
| Jul 29, 2026 | 121.01 | 133.99 | 117.46 | 117.46 | 117.46 | -3.72% | 59 |
| Jul 28, 2026 | 119.30 | 122.00 | 115.00 | 122.00 | 122.00 | 2.52% | 163 |
| Jul 27, 2026 | 126.98 | 140.50 | 117.58 | 119.00 | 119.00 | -2.61% | 126 |
| Jul 24, 2026 | 128.95 | 133.00 | 122.18 | 122.19 | 122.19 | 0.64% | 401 |
| Jul 23, 2026 | 126.96 | 127.50 | 120.30 | 121.41 | 121.41 | -3.85% | 371 |
| Jul 22, 2026 | 127.74 | 128.26 | 126.27 | 126.27 | 126.27 | -0.23% | 66 |
| Jul 21, 2026 | 123.57 | 126.56 | 122.41 | 126.56 | 126.56 | 2.89% | 65 |
| Jul 20, 2026 | 127.40 | 128.17 | 120.50 | 123.00 | 123.00 | -5.38% | 84 |