KASE:PFE_KZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	29.83	29.83	28.80	29.20	29.20	-4.45%	3,570
Nov 5, 2026	31.08	31.44	30.56	30.56	30.56	0.23%	3,242
Nov 4, 2026	30.20	30.53	29.94	30.49	30.49	-0.10%	5,193
Nov 3, 2026	30.77	31.11	30.29	30.52	30.52	0.46%	2,744
Nov 2, 2026	30.35	30.50	30.22	30.38	30.38	0.10%	2,371
Oct 30, 2026	30.23	30.53	30.12	30.35	30.35	2.40%	2,487
Oct 29, 2026	29.57	30.07	29.57	29.64	29.64	1.30%	1,083
Oct 28, 2026	29.73	29.83	29.26	29.26	29.26	7.97%	3,223
Oct 27, 2026	29.72	29.84	27.10	27.10	27.10	-9.70%	928
Oct 23, 2026	30.52	30.52	29.77	30.01	30.01	-0.89%	3,656
Oct 22, 2026	29.92	30.30	29.89	30.28	30.28	11.78%	2,031
Oct 21, 2026	29.87	30.03	27.09	27.09	27.09	-9.94%	1,797
Oct 20, 2026	29.57	30.15	29.55	30.08	30.08	1.62%	2,271
Oct 19, 2026	29.42	29.60	29.25	29.60	29.60	0.30%	1,836
Oct 16, 2026	29.53	29.61	29.27	29.51	29.51	-0.07%	1,475
Oct 15, 2026	29.27	29.58	29.26	29.53	29.53	1.20%	2,562
Oct 14, 2026	29.18	29.26	28.47	29.18	29.18	3.48%	4,309
Oct 13, 2026	28.20	28.65	28.00	28.20	28.20	0.11%	3,568
Oct 9, 2026	27.97	28.17	27.70	28.17	28.17	2.25%	839
Oct 8, 2026	27.95	28.12	27.52	27.55	27.55	-1.96%	191
Oct 7, 2026	27.62	28.10	27.49	28.10	28.10	2.14%	433
Oct 6, 2026	27.55	28.95	27.27	27.51	27.51	0.44%	1,867
Oct 5, 2026	27.91	27.94	27.07	27.39	27.39	-1.40%	2,235
Oct 2, 2026	28.07	28.23	27.78	27.78	27.78	-2.01%	1,916
Oct 1, 2026	28.56	28.95	28.35	28.35	28.35	-1.66%	48
Sep 30, 2026	28.85	29.00	28.68	28.83	28.83	1.76%	2,038
Sep 29, 2026	28.64	28.89	28.33	28.33	28.33	-1.29%	2,149
Sep 28, 2026	28.70	28.78	28.43	28.70	28.70	1.31%	394
Sep 25, 2026	28.53	28.53	28.24	28.33	28.33	-1.36%	39
Sep 24, 2026	28.08	28.75	28.03	28.72	28.72	2.90%	2,546
Sep 23, 2026	27.88	28.17	27.88	27.91	27.91	0.22%	2,170
Sep 22, 2026	27.65	27.98	27.58	27.85	27.85	0.72%	2,185
Sep 21, 2026	27.53	27.78	27.53	27.65	27.65	0.77%	2,061
Sep 18, 2026	27.82	27.82	27.43	27.44	27.44	-0.65%	1,010
Sep 17, 2026	27.62	27.63	27.47	27.62	27.62	0.07%	571
Sep 16, 2026	27.64	27.68	27.49	27.60	27.60	0.18%	1,741
Sep 15, 2026	27.62	28.06	27.37	27.55	27.55	-0.90%	992
Sep 14, 2026	27.68	28.08	27.68	27.80	27.80	0.65%	1,748
Sep 11, 2026	27.68	27.92	27.51	27.62	27.62	0.18%	2,352
Sep 10, 2026	27.86	28.01	27.43	27.57	27.57	-1.11%	2,199
Sep 9, 2026	27.91	27.91	27.64	27.88	27.88	-0.04%	1,933
Sep 8, 2026	28.48	28.48	27.80	27.89	27.89	-2.69%	2,406
Sep 4, 2026	28.73	28.90	28.57	28.66	28.66	-1.51%	2,367
Sep 3, 2026	28.87	29.15	28.53	29.10	29.10	1.01%	2,590
Sep 2, 2026	28.55	28.95	27.00	28.81	28.81	0.95%	2,037
Sep 1, 2026	28.45	29.00	28.45	28.54	28.54	0.81%	3,403
Aug 31, 2026	27.83	28.33	27.80	28.31	28.31	1.80%	2,604
Aug 28, 2026	27.98	28.12	27.81	27.81	27.81	-1.24%	151
Aug 27, 2026	28.24	28.34	27.90	28.16	28.16	-1.19%	2,869
Aug 26, 2026	28.43	28.56	28.36	28.50	28.50	0.35%	373