Skip to main content
logo
Pfizer Inc. (KASE:PFE_KZ)
Kazakhstan flag Kazakhstan · Delayed Price · Currency is KZT · Price in USD
28.70
+0.37 (1.31%)
At close: Sep 28, 2026

KASE:PFE_KZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202628.7028.7828.4328.7028.701.31%394
Sep 25, 202628.5328.5328.2428.3328.33-1.36%39
Sep 24, 202628.0828.7528.0328.7228.722.90%2,546
Sep 23, 202627.8828.1727.8827.9127.910.22%2,170
Sep 22, 202627.6527.9827.5827.8527.850.72%2,185
Sep 21, 202627.5327.7827.5327.6527.650.77%2,061
Sep 18, 202627.8227.8227.4327.4427.44-0.65%1,010
Sep 17, 202627.6227.6327.4727.6227.620.07%571
Sep 16, 202627.6427.6827.4927.6027.600.18%1,741
Sep 15, 202627.6228.0627.3727.5527.55-0.90%992
Sep 14, 202627.6828.0827.6827.8027.800.65%1,748
Sep 11, 202627.6827.9227.5127.6227.620.18%2,352
Sep 10, 202627.8628.0127.4327.5727.57-1.11%2,199
Sep 9, 202627.9127.9127.6427.8827.88-0.04%1,933
Sep 8, 202628.4828.4827.8027.8927.89-2.69%2,406
Sep 4, 202628.7328.9028.5728.6628.66-1.51%2,367
Sep 3, 202628.8729.1528.5329.1029.101.01%2,590
Sep 2, 202628.5528.9527.0028.8128.810.95%2,037
Sep 1, 202628.4529.0028.4528.5428.540.81%3,403
Aug 31, 202627.8328.3327.8028.3128.311.80%2,604
Aug 28, 202627.9828.1227.8127.8127.81-1.24%151
Aug 27, 202628.2428.3427.9028.1628.16-1.19%2,869
Aug 26, 202628.4328.5628.3628.5028.500.35%373
Aug 25, 202628.0728.5127.8928.4028.400.07%3,014
Aug 24, 202628.0128.3827.8328.3828.38-0.04%3,498
Aug 21, 202627.8028.4427.6828.3928.391.36%2,450
Aug 20, 202628.2128.2427.7528.0128.01-0.39%3,430
Aug 19, 202627.1228.4026.0928.1228.123.12%3,479
Aug 18, 202626.9927.3426.8827.2727.271.04%957
Aug 17, 202626.7927.0326.7026.9926.990.71%2,684
Aug 14, 202626.8426.8426.7226.8026.80-0.30%21
Aug 13, 202626.3426.8826.3226.8826.881.32%2,328
Aug 12, 202626.7426.7426.5326.5326.53-1.41%74
Aug 11, 202626.8827.0026.8726.9126.91-0.81%523
Aug 10, 202626.5827.1426.4627.1327.132.77%1,589
Aug 7, 202626.2026.4626.1026.4026.402.21%1,883
Aug 6, 202625.6926.1025.6925.8325.831.06%3,213
Aug 5, 202625.2925.6125.2925.5625.560.24%4,584
Aug 4, 202625.1625.5524.8025.5025.501.80%1,969
Aug 3, 202625.1625.3524.9825.0525.05-0.24%4,825
Jul 31, 202624.9625.1124.7325.1125.111.91%2,566
Jul 30, 202625.0525.2124.6424.6424.64-2.80%2,099
Jul 29, 202625.2525.3525.1725.3525.350.16%79
Jul 28, 202624.8725.4724.6325.3125.312.14%3,036
Jul 27, 202624.7224.8724.5024.7824.787.74%95
Jul 24, 202624.8225.0223.0023.0023.00-8.07%5,604
Jul 23, 202624.9925.0724.8425.0225.020.12%220
Jul 22, 202624.9025.1724.9024.9924.990.36%81
Jul 21, 202624.7924.9724.7724.9024.90-900
Jul 20, 202625.2125.2124.9024.9024.90-1.15%124