KASE:PFE_KZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	28.07	28.51	27.89	28.40	28.40	0.07%	3,014
Aug 24, 2026	28.01	28.38	27.83	28.38	28.38	-0.04%	3,498
Aug 21, 2026	27.80	28.44	27.68	28.39	28.39	1.36%	2,450
Aug 20, 2026	28.21	28.24	27.75	28.01	28.01	-0.39%	3,430
Aug 19, 2026	27.12	28.40	26.09	28.12	28.12	3.12%	3,479
Aug 18, 2026	26.99	27.34	26.88	27.27	27.27	1.04%	957
Aug 17, 2026	26.79	27.03	26.70	26.99	26.99	0.71%	2,684
Aug 14, 2026	26.84	26.84	26.72	26.80	26.80	-0.30%	21
Aug 13, 2026	26.34	26.88	26.32	26.88	26.88	1.32%	2,328
Aug 12, 2026	26.74	26.74	26.53	26.53	26.53	-1.41%	74
Aug 11, 2026	26.88	27.00	26.87	26.91	26.91	-0.81%	523
Aug 10, 2026	26.58	27.14	26.46	27.13	27.13	2.77%	1,589
Aug 7, 2026	26.20	26.46	26.10	26.40	26.40	2.21%	1,883
Aug 6, 2026	25.69	26.10	25.69	25.83	25.83	1.06%	3,213